DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'4
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
134 ... ... 119'7 0'0 119'7 3000 0'1 0'0 0'1 ... ... 0
1 ... ... 79'7 0'0 79'7 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 74'7 0'0 74'7 3450 0'1 0'0 0'1 ... ... 0
135 ... ... 69'7 0'0 69'7 3500 0'1 0'0 0'1 ... ... 0
135 ... ... 64'7 0'0 64'7 3550 0'1 0'0 0'1 ... ... 0
135 ... ... 59'7 0'0 59'7 3600 0'1 0'0 0'1 ... ... 0
135 ... ... 54'7 0'0 54'7 3650 0'1 0'0 0'1 ... ... 0
135 ... ... 49'7 0'0 49'7 3700 0'1 0'0 0'1 ... ... 178
145 ... ... 44'7 0'0 44'7 3750 0'1 0'0 0'1 ... ... 1093
145 ... ... 39'7 0'0 39'7 3800 0'1 0'0 0'1 ... ... 1271
145 ... ... 34'7 0'0 34'7 3850 0'1 0'0 0'1 ... ... 2733
134 ... ... 29'7 0'0 29'7 3900 0'1 0'0 0'1 ... ... 6101
145 ... ... 24'7 0'0 24'7 3950 0'1 0'0 0'1 0'1 0'1 7855
1 ... ... ... ... ... 3990 ... ... ... ... ... 2982
145 22'4 22'4 20'0 2'4 22'4 4000 0'2 0'0 0'2 ... ... 39960
145 ... ... 19'0 0'0 19'0 4010 0'2 0'0 0'2 ... ... 892
145 ... ... 18'0 0'0 18'0 4020 0'2 0'0 0'2 ... ... 27075
145 ... ... 17'0 0'0 17'0 4030 0'2 0'0 0'2 ... ... 67609
134 ... ... 16'0 0'0 16'0 4040 0'2 0'0 0'2 ... ... 67719
145 ... ... 15'1 0'0 15'1 4050 0'2 -0'1 0'3 0'2 0'2 72634
145 ... ... 14'2 0'0 14'2 4060 0'4 0'0 0'4 ... ... 72639
145 ... ... 13'3 0'0 13'3 4070 0'5 0'0 0'5 ... ... 67866
145 ... ... 12'3 0'0 12'3 4080 0'2 -0'3 0'5 0'2 0'2 57814
145 ... ... 11'3 0'0 11'3 4090 0'2 -0'3 0'5 0'2 0'2 66212
145 ... ... 10'4 0'0 10'4 4100 0'3 -0'3 0'6 0'3 0'3 69762
145 ... ... 9'5 0'0 9'5 4110 0'7 0'0 0'7 ... ... 65321
145 ... ... 8'6 0'0 8'6 4120 1'0 0'0 1'0 ... ... 69462
145 ... ... 8'0 0'0 8'0 4130 1'2 0'0 1'2 ... ... 68201
145 ... ... 7'3 0'0 7'3 4140 1'5 0'0 1'5 ... ... 67503
145 ... ... 6'6 0'0 6'6 4150 2'0 0'0 2'0 ... ... 56563
145 ... ... 6'0 0'0 6'0 4160 2'2 0'0 2'2 ... ... 5018
144 ... ... 5'3 0'0 5'3 4170 2'5 0'0 2'5 ... ... 52378
144 ... ... 4'6 0'0 4'6 4180 3'0 0'0 3'0 ... ... 26895
179 ... ... 4'1 0'0 4'1 4190 3'3 0'0 3'3 ... ... 22392
416 5'6 3'7 3'5 2'0 5'5 4200 1'7 -2'0 3'7 3'3 1'7 10255
435 ... ... 3'1 0'0 3'1 4210 2'7 -1'4 4'3 2'7 2'7 2296
1491 ... ... 2'6 0'0 2'6 4220 5'0 0'0 5'0 ... ... 1426
1157 ... ... 2'3 0'0 2'3 4230 3'1 -2'4 5'5 3'1 3'1 554
3512 3'5 2'4 2'0 1'5 3'5 4240 6'2 0'0 6'2 ... ... 519
613 3'4 3'0 1'6 1'3 3'1 4250 4'2 -2'6 7'0 6'1 3'7 1072
313 ... ... 1'4 0'0 1'4 4260 7'6 0'0 7'6 ... ... 72
4840 2'2 2'2 1'3 0'7 2'2 4270 8'5 0'0 8'5 ... ... 347
145 1'5 1'5 1'1 0'4 1'5 4280 9'3 0'0 9'3 ... ... 12
154 1'7 1'6 1'0 0'6 1'6 4290 10'2 0'0 10'2 ... ... 10
4783 1'6 1'4 0'7 0'7 1'6 4300 7'3 -3'6 11'1 7'4 7'3 181
11031 ... ... 0'6 0'0 0'6 4310 12'0 0'0 12'0 ... ... 1
38256 1'2 1'1 0'5 0'5 1'2 4320 12'7 0'0 12'7 ... ... 11
45133 ... ... 0'5 0'0 0'5 4330 13'7 0'0 13'7 ... ... 10
53165 ... ... 0'4 0'0 0'4 4340 13'4 -1'2 14'6 13'4 13'4 145
65561 0'6 0'6 0'4 0'2 0'6 4350 11'4 -4'2 15'6 11'4 11'4 11
100 0'4 0'4 0'4 0'0 0'4 4360 16'6 0'0 16'6 ... ... 1
66318 ... ... 0'4 0'0 0'4 4370 17'6 0'0 17'6 ... ... 145
263 ... ... 0'3 0'0 0'3 4380 18'5 0'0 18'5 ... ... 145
70688 ... ... 0'3 0'0 0'3 4390 19'5 0'0 19'5 ... ... 145
66327 0'4 0'3 0'3 0'1 0'4 4400 16'3 -4'2 20'5 16'3 15'5 185
47484 ... ... 0'3 0'0 0'3 4410 21'5 0'0 21'5 ... ... 145
72744 ... ... 0'3 0'0 0'3 4420 22'5 0'0 22'5 ... ... 145
72639 ... ... 0'3 0'0 0'3 4430 23'5 0'0 23'5 ... ... 169
72639 ... ... 0'3 0'0 0'3 4440 24'5 0'0 24'5 ... ... 145
67897 0'3 0'3 0'3 0'0 0'3 4450 20'7 -4'6 25'5 21'5 20'6 135
55103 ... ... 0'3 0'0 0'3 4460 26'5 0'0 26'5 ... ... 145
52669 ... ... 0'3 0'0 0'3 4470 23'0 -4'5 27'5 23'0 23'0 153
628 ... ... 0'3 0'0 0'3 4480 28'5 0'0 28'5 ... ... 145
100 ... ... 0'2 0'0 0'2 4490 29'4 0'0 29'4 ... ... 145
59688 0'2 0'2 0'2 0'0 0'2 4500 25'5 -4'7 30'4 25'5 25'5 11
69634 ... ... 0'2 0'0 0'2 4510 31'4 0'0 31'4 ... ... 145
69634 0'2 0'2 0'2 0'0 0'2 4520 32'4 0'0 32'4 ... ... 145
69634 ... ... 0'2 0'0 0'2 4530 33'4 0'0 33'4 ... ... 145
64634 ... ... 0'2 0'0 0'2 4540 34'4 0'0 34'4 ... ... 145
69634 0'2 0'2 0'2 0'0 0'2 4550 35'4 0'0 35'4 ... ... 135
69634 ... ... 0'2 0'0 0'2 4560 36'4 0'0 36'4 ... ... 135
69634 ... ... 0'2 0'0 0'2 4570 37'4 0'0 37'4 ... ... 1
69627 ... ... 0'2 0'0 0'2 4580 38'4 0'0 38'4 ... ... 1
69634 ... ... 0'2 0'0 0'2 4590 39'4 0'0 39'4 ... ... 145
69017 0'2 0'2 0'2 0'0 0'2 4600 40'4 0'0 40'4 ... ... 145
69027 ... ... 0'1 0'0 0'1 4610 41'3 0'0 41'3 ... ... 145
54719 ... ... 0'1 0'0 0'1 4620 42'3 0'0 42'3 ... ... 145
49719 ... ... 0'1 0'0 0'1 4630 43'3 0'0 43'3 ... ... 145
54719 ... ... 0'1 0'0 0'1 4640 44'3 0'0 44'3 ... ... 145
52009 0'2 0'2 0'1 0'1 0'2 4650 45'3 0'0 45'3 ... ... 145
7109 ... ... 0'1 0'0 0'1 4660 46'3 0'0 46'3 ... ... 145
1316 ... ... 0'1 0'0 0'1 4670 47'3 0'0 47'3 ... ... 145
795 ... ... 0'1 0'0 0'1 4680 48'3 0'0 48'3 ... ... 145
39817 0'2 0'2 0'1 0'1 0'2 4690 49'3 0'0 49'3 ... ... 145
39975 0'2 0'1 0'1 0'1 0'2 4700 50'3 0'0 50'3 ... ... 145
39478 ... ... 0'1 0'0 0'1 4710 51'3 0'0 51'3 ... ... 145
39936 0'1 0'1 0'1 0'0 0'1 4720 52'3 0'0 52'3 ... ... 145
6363 0'1 0'1 0'1 0'0 0'1 4750 55'3 0'0 55'3 ... ... 145
39428 0'1 0'1 0'1 0'0 0'1 4800 60'3 0'0 60'3 ... ... 1
9044 ... ... 0'1 0'0 0'1 4850 65'3 0'0 65'3 ... ... 1
7923 ... ... 0'1 0'0 0'1 4900 70'3 0'0 70'3 ... ... 1
1495 ... ... 0'1 0'0 0'1 4950 75'3 0'0 75'3 ... ... 145
1272 ... ... 0'1 0'0 0'1 5000 80'3 0'0 80'3 ... ... 145
979 ... ... 0'1 0'0 0'1 5050 85'3 0'0 85'3 ... ... 145
180 ... ... 0'1 0'0 0'1 5100 90'3 0'0 90'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5150 95'3 0'0 95'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5200 100'3 0'0 100'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5250 105'3 0'0 105'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5300 110'3 0'0 110'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5350 115'3 0'0 115'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5400 120'3 0'0 120'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5450 125'3 0'0 125'3 ... ... 135
0 ... ... 0'1 0'0 0'1 5500 130'2 0'0 130'2 ... ... 135

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.