DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'0
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 137'4 0'0 137'4 3000 0'1 0'0 0'1 ... ... 0
1 ... ... 87'4 0'0 87'4 3500 0'1 0'0 0'1 ... ... 242
1 ... ... 82'4 0'0 82'4 3550 0'1 0'0 0'1 ... ... 276
1 ... ... 77'4 0'0 77'4 3600 0'1 0'0 0'1 ... ... 308
1 ... ... 72'4 0'0 72'4 3650 0'1 0'0 0'1 ... ... 452
1 ... ... 67'4 0'0 67'4 3700 0'1 0'0 0'1 ... ... 497
1 ... ... 62'4 0'0 62'4 3750 0'1 0'0 0'1 ... ... 497
1 ... ... 57'5 0'0 57'5 3800 0'1 0'0 0'1 ... ... 16
10 ... ... 52'5 0'0 52'5 3850 0'1 0'0 0'1 ... ... 497
10 ... ... 47'6 0'0 47'6 3900 0'2 0'0 0'2 ... ... 36714
120 ... ... 42'6 0'0 42'6 3950 0'2 0'0 0'2 ... ... 39315
10 ... ... 37'6 0'0 37'6 4000 0'2 0'0 0'2 ... ... 37765
91 ... ... 32'7 0'0 32'7 4050 0'3 0'0 0'3 ... ... 20940
10 ... ... 28'0 0'0 28'0 4100 0'4 0'0 0'4 ... ... 19495
10 ... ... 23'3 0'0 23'3 4150 0'7 0'0 0'7 ... ... 19700
1 ... ... ... ... ... 4160 ... ... ... ... ... 1355
1 ... ... ... ... ... 4170 ... ... ... ... ... 445
1 ... ... 20'5 0'0 20'5 4180 1'1 0'0 1'1 ... ... 181
1 ... ... 19'6 0'0 19'6 4190 1'2 0'0 1'2 ... ... 110
1 ... ... 18'7 0'0 18'7 4200 1'3 0'0 1'3 ... ... 110
10 ... ... 18'0 0'0 18'0 4210 1'4 0'0 1'4 ... ... 316
10 ... ... 17'2 0'0 17'2 4220 1'6 0'0 1'6 ... ... 4367
1 ... ... 16'3 0'0 16'3 4230 1'7 0'0 1'7 ... ... 3479
10 ... ... 15'5 0'0 15'5 4240 2'1 0'0 2'1 ... ... 1227
10 ... ... 14'7 0'0 14'7 4250 2'2 -0'1 2'3 2'2 2'2 640
10 ... ... 14'1 0'0 14'1 4260 2'5 0'0 2'5 ... ... 251
1 ... ... 13'3 0'0 13'3 4270 3'0 0'0 3'0 ... ... 396
1 ... ... 12'5 0'0 12'5 4280 3'2 0'0 3'2 ... ... 629
10 ... ... 12'0 0'0 12'0 4290 3'5 0'0 3'5 ... ... 270
20 ... ... 11'4 0'0 11'4 4300 3'6 -0'2 4'0 3'6 3'6 537
20 ... ... 10'7 0'0 10'7 4310 4'3 0'0 4'3 ... ... 388
20 ... ... 10'2 0'0 10'2 4320 4'6 0'0 4'6 ... ... 409
1 ... ... 9'5 0'0 9'5 4330 5'1 0'0 5'1 ... ... 24
20 ... ... 9'1 0'0 9'1 4340 5'5 0'0 5'5 ... ... 304
501 ... ... 8'5 0'0 8'5 4350 5'7 -0'2 6'1 6'0 5'7 23
522 ... ... 8'0 0'0 8'0 4360 6'4 0'0 6'4 6'4 6'4 5
20 ... ... 7'4 0'0 7'4 4370 7'0 0'0 7'0 ... ... 5
20 ... ... 7'1 0'0 7'1 4380 7'5 0'0 7'5 ... ... 21
223 ... ... 6'5 0'0 6'5 4390 8'1 0'0 8'1 ... ... 181
62 6'4 5'7 6'2 0'2 6'4 4400 9'2 0'4 8'6 9'2 9'2 1103
45 6'1 6'1 5'6 0'3 6'1 4410 9'2 0'0 9'2 ... ... 508
45 ... ... 5'3 0'0 5'3 4420 9'7 0'0 9'7 ... ... 206
5 ... ... 5'0 0'0 5'0 4430 11'0 0'4 10'4 11'0 11'0 199
5 5'0 5'0 4'5 0'3 5'0 4440 11'1 0'0 11'1 ... ... 1
65 4'5 4'5 4'3 0'2 4'5 4450 11'7 0'0 11'7 ... ... 1
40 ... ... 4'0 0'0 4'0 4460 12'4 0'0 12'4 ... ... 165
262 ... ... 3'6 0'0 3'6 4470 13'2 0'0 13'2 ... ... 1
5 ... ... 3'3 0'0 3'3 4480 13'7 0'0 13'7 ... ... 165
1038 ... ... 3'1 0'0 3'1 4490 14'5 0'0 14'5 ... ... 145
526 3'1 3'0 2'7 0'2 3'1 4500 15'3 0'0 15'3 ... ... 1
110 ... ... 2'6 0'0 2'6 4510 16'1 0'0 16'1 ... ... 1
110 ... ... 2'4 0'0 2'4 4520 16'7 0'0 16'7 ... ... 1
5 ... ... 2'3 0'0 2'3 4530 17'6 0'0 17'6 ... ... 116
375 ... ... 2'1 0'0 2'1 4540 18'4 0'0 18'4 ... ... 1
5 ... ... 2'0 0'0 2'0 4550 19'3 0'0 19'3 ... ... 1
661 ... ... 1'6 0'0 1'6 4560 20'1 0'0 20'1 ... ... 1
595 ... ... 1'5 0'0 1'5 4570 21'0 0'0 21'0 ... ... 116
11 ... ... 1'4 0'0 1'4 4580 21'7 0'0 21'7 ... ... 1
465 ... ... 1'3 0'0 1'3 4590 22'6 0'0 22'6 ... ... 1
463 1'1 1'1 1'2 -0'1 1'1 4600 23'5 0'0 23'5 ... ... 1
707 ... ... 1'1 0'0 1'1 4610 24'4 0'0 24'4 ... ... 1
2405 ... ... 1'1 0'0 1'1 4620 25'4 0'0 25'4 ... ... 116
7689 ... ... 1'0 0'0 1'0 4630 26'3 0'0 26'3 ... ... 116
758 ... ... 0'7 0'0 0'7 4640 27'2 0'0 27'2 ... ... 1
20345 ... ... 0'7 0'0 0'7 4650 28'2 0'0 28'2 ... ... 116
110 ... ... 0'6 0'0 0'6 4660 29'1 0'0 29'1 ... ... 1
20410 ... ... 0'6 0'0 0'6 4670 30'1 0'0 30'1 ... ... 116
1864 ... ... 0'5 0'0 0'5 4680 31'0 0'0 31'0 ... ... 1
20844 ... ... 0'5 0'0 0'5 4690 32'0 0'0 32'0 ... ... 116
20774 ... ... 0'5 0'0 0'5 4700 33'0 0'0 33'0 ... ... 1
1948 ... ... 0'4 0'0 0'4 4710 33'7 0'0 33'7 ... ... 1
21062 ... ... 0'4 0'0 0'4 4720 34'7 0'0 34'7 ... ... 116
20832 ... ... 0'3 0'0 0'3 4750 37'6 0'0 37'6 ... ... 1
21212 ... ... 0'3 0'0 0'3 4800 42'6 0'0 42'6 ... ... 1
35874 ... ... 0'2 0'0 0'2 4850 47'5 0'0 47'5 ... ... 1
37827 ... ... 0'2 0'0 0'2 4900 52'5 0'0 52'5 ... ... 116
36721 ... ... 0'2 0'0 0'2 4950 57'5 0'0 57'5 ... ... 116
39311 ... ... 0'1 0'0 0'1 5000 62'4 0'0 62'4 ... ... 1
38002 ... ... 0'1 0'0 0'1 5050 67'4 0'0 67'4 ... ... 1
38878 ... ... 0'1 0'0 0'1 5100 72'4 0'0 72'4 ... ... 1
36823 ... ... 0'1 0'0 0'1 5150 77'4 0'0 77'4 ... ... 116
26105 ... ... 0'1 0'0 0'1 5200 82'4 0'0 82'4 ... ... 116
110 ... ... 0'1 0'0 0'1 5250 87'4 0'0 87'4 ... ... 116
497 ... ... 0'1 0'0 0'1 5300 92'4 0'0 92'4 ... ... 116
497 ... ... 0'1 0'0 0'1 5350 97'4 0'0 97'4 ... ... 1
497 ... ... 0'1 0'0 0'1 5400 102'4 0'0 102'4 ... ... 1
497 ... ... 0'1 0'0 0'1 5450 107'4 0'0 107'4 ... ... 1
338 ... ... 0'1 0'0 0'1 5500 112'4 0'0 112'4 ... ... 1

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.