DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'0
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 ... ... 142'2 0'0 142'2 3000 0'1 0'0 0'1 ... ... 0
1 ... ... 92'2 0'0 92'2 3500 0'1 0'0 0'1 ... ... 308
1 ... ... 87'2 0'0 87'2 3550 0'1 0'0 0'1 ... ... 308
1 ... ... 82'2 0'0 82'2 3600 0'1 0'0 0'1 ... ... 497
1 ... ... 77'2 0'0 77'2 3650 0'1 0'0 0'1 ... ... 497
1 ... ... 72'2 0'0 72'2 3700 0'1 0'0 0'1 ... ... 497
1 ... ... 67'2 0'0 67'2 3750 0'1 0'0 0'1 ... ... 497
1 ... ... 62'2 0'0 62'2 3800 0'1 0'0 0'1 ... ... 260
125 ... ... 57'3 0'0 57'3 3850 0'1 0'0 0'1 ... ... 37075
126 ... ... 52'3 0'0 52'3 3900 0'2 0'0 0'2 ... ... 37977
117 ... ... 47'4 0'0 47'4 3950 0'2 0'0 0'2 ... ... 37244
105 ... ... 42'4 0'0 42'4 4000 0'3 0'0 0'3 ... ... 37148
10 ... ... 37'5 0'0 37'5 4050 0'3 -0'1 0'4 0'3 0'3 21318
74 ... ... 32'6 0'0 32'6 4100 0'5 0'0 0'5 ... ... 110
74 ... ... 28'0 0'0 28'0 4150 0'7 0'0 0'7 ... ... 21458
10 ... ... 23'4 0'0 23'4 4200 1'2 0'0 1'2 ... ... 1661
65 ... ... ... ... ... 4210 ... ... ... ... ... 67
65 ... ... ... ... ... 4220 ... ... ... ... ... 67
66 ... ... ... ... ... 4230 ... ... ... ... ... 265
68 ... ... ... ... ... 4240 ... ... ... ... ... 668
80 ... ... 19'1 0'0 19'1 4250 1'7 0'0 1'7 ... ... 4719
72 ... ... ... ... ... 4260 ... ... ... ... ... 107
75 ... ... ... ... ... 4270 ... ... ... ... ... 776
87 ... ... 16'6 0'0 16'6 4280 2'4 0'0 2'4 ... ... 1368
89 ... ... 16'0 0'0 16'0 4290 2'6 0'0 2'6 ... ... 606
91 ... ... 15'2 0'0 15'2 4300 3'1 0'1 3'0 3'1 3'1 451
115 ... ... 14'4 0'0 14'4 4310 3'1 -0'1 3'2 3'1 3'1 1113
10 ... ... 13'7 0'0 13'7 4320 3'5 0'0 3'5 ... ... 1059
121 ... ... 13'1 0'0 13'1 4330 3'7 0'0 3'7 ... ... 627
138 ... ... 12'4 0'0 12'4 4340 4'2 0'0 4'2 ... ... 959
143 ... ... 11'7 0'0 11'7 4350 4'5 0'0 4'5 4'5 4'4 966
148 ... ... 11'2 0'0 11'2 4360 5'0 0'0 5'0 ... ... 957
163 ... ... 10'5 0'0 10'5 4370 5'3 0'0 5'3 5'3 5'3 245
184 ... ... 10'1 0'0 10'1 4380 5'7 0'0 5'7 ... ... 502
578 ... ... 9'4 0'0 9'4 4390 6'2 0'0 6'2 ... ... 946
694 9'1 9'1 9'0 0'1 9'1 4400 6'6 0'0 6'6 ... ... 951
663 ... ... 8'4 0'0 8'4 4410 7'2 0'0 7'2 ... ... 511
125 8'2 8'2 8'0 0'2 8'2 4420 7'6 0'0 7'6 ... ... 896
40 ... ... 7'4 0'0 7'4 4430 8'2 0'0 8'2 8'2 8'2 832
900 ... ... 7'1 0'0 7'1 4440 8'7 0'0 8'7 ... ... 97
121 6'4 6'3 6'5 -0'1 6'4 4450 9'0 -0'3 9'3 9'0 9'0 658
40 ... ... 6'2 0'0 6'2 4460 10'0 0'0 10'0 ... ... 331
40 ... ... 5'7 0'0 5'7 4470 10'5 0'0 10'5 ... ... 251
40 ... ... 5'4 0'0 5'4 4480 11'1 0'0 11'1 ... ... 40
125 ... ... 5'1 0'0 5'1 4490 11'7 0'0 11'7 ... ... 51
1089 ... ... 4'6 0'0 4'6 4500 12'4 0'0 12'4 ... ... 215
40 ... ... 4'3 0'0 4'3 4510 13'1 0'0 13'1 ... ... 215
40 ... ... 4'1 0'0 4'1 4520 13'7 0'0 13'7 ... ... 215
453 ... ... 3'7 0'0 3'7 4530 14'5 0'0 14'5 ... ... 40
368 ... ... 3'5 0'0 3'5 4540 15'2 0'0 15'2 ... ... 40
383 ... ... 3'3 0'0 3'3 4550 16'0 0'0 16'0 ... ... 155
608 ... ... 3'1 0'0 3'1 4560 16'7 0'0 16'7 ... ... 126
1474 ... ... 2'7 0'0 2'7 4570 17'5 0'0 17'5 ... ... 10
1621 ... ... 2'5 0'0 2'5 4580 18'3 0'0 18'3 ... ... 126
1312 ... ... 2'4 0'0 2'4 4590 19'2 0'0 19'2 ... ... 126
374 2'2 2'2 2'2 0'0 2'2 4600 20'0 0'0 20'0 ... ... 1
4253 ... ... 2'1 0'0 2'1 4610 20'7 0'0 20'7 ... ... 126
4367 ... ... 2'0 0'0 2'0 4620 21'5 0'0 21'5 ... ... 126
4331 ... ... 1'6 0'0 1'6 4630 22'4 0'0 22'4 ... ... 126
3355 1'6 1'6 1'5 0'1 1'6 4640 23'3 0'0 23'3 ... ... 126
6520 1'4 1'4 1'4 0'0 1'4 4650 24'2 0'0 24'2 ... ... 126
20852 ... ... 1'3 0'0 1'3 4660 25'1 0'0 25'1 ... ... 126
21509 ... ... 1'2 0'0 1'2 4670 26'0 0'0 26'0 ... ... 126
110 ... ... 1'1 0'0 1'1 4680 26'7 0'0 26'7 ... ... 126
18486 ... ... 1'1 0'0 1'1 4690 27'6 0'0 27'6 ... ... 1
20543 1'0 1'0 1'0 0'0 1'0 4700 28'6 0'0 28'6 ... ... 126
11001 ... ... 0'7 0'0 0'7 4710 29'5 0'0 29'5 ... ... 126
21280 ... ... 0'7 0'0 0'7 4720 30'4 0'0 30'4 ... ... 126
21116 ... ... 0'6 0'0 0'6 4750 33'3 0'0 33'3 ... ... 1
849 ... ... 0'4 0'0 0'4 4800 38'2 0'0 38'2 ... ... 126
13065 ... ... 0'3 0'0 0'3 4850 43'1 0'0 43'1 ... ... 126
38488 ... ... 0'3 0'0 0'3 4900 48'0 0'0 48'0 ... ... 1
37978 ... ... 0'3 0'0 0'3 4950 53'0 0'0 53'0 ... ... 126
5309 ... ... 0'3 0'0 0'3 5000 58'0 0'0 58'0 ... ... 116
230 ... ... 0'3 0'0 0'3 5050 63'0 0'0 63'0 ... ... 116
37575 ... ... 0'3 0'0 0'3 5100 68'0 0'0 68'0 ... ... 1
39316 ... ... 0'2 0'0 0'2 5150 73'0 0'0 73'0 ... ... 126
39317 ... ... 0'2 0'0 0'2 5200 77'7 0'0 77'7 ... ... 126
37831 ... ... 0'2 0'0 0'2 5250 82'7 0'0 82'7 ... ... 116
37974 ... ... 0'2 0'0 0'2 5300 87'7 0'0 87'7 ... ... 116
12875 ... ... 0'1 0'0 0'1 5350 92'6 0'0 92'6 ... ... 1
366 ... ... 0'1 0'0 0'1 5400 97'6 0'0 97'6 ... ... 1
240 ... ... 0'1 0'0 0'1 5450 102'6 0'0 102'6 ... ... 1
497 ... ... 0'1 0'0 0'1 5500 107'6 0'0 107'6 ... ... 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.