DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 439'6
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 ... ... 254
1 ... ... 82'4 0'0 82'4 3550 0'1 0'0 0'1 ... ... 290
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 ... ... 452
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 0'1 0'1 497
126 ... ... 52'5 0'0 52'5 3850 0'1 0'0 0'1 ... ... 497
126 ... ... 47'6 0'0 47'6 3900 0'2 0'0 0'2 ... ... 28684
123 ... ... 42'6 0'0 42'6 3950 0'2 0'0 0'2 ... ... 36535
112 ... ... 37'6 0'0 37'6 4000 0'2 0'0 0'2 ... ... 39037
97 ... ... 32'7 0'0 32'7 4050 0'3 0'0 0'3 ... ... 20362
75 ... ... 28'0 0'0 28'0 4100 0'4 0'0 0'4 ... ... 21058
75 ... ... 23'3 0'0 23'3 4150 0'6 -0'1 0'7 0'6 0'6 776
75 ... ... ... ... ... 4160 ... ... ... ... ... 20542
75 ... ... ... ... ... 4170 ... ... ... ... ... 16062
75 ... ... 20'5 0'0 20'5 4180 1'1 0'0 1'1 ... ... 11725
75 ... ... 19'6 0'0 19'6 4190 1'2 0'0 1'2 ... ... 19362
75 ... ... 18'7 0'0 18'7 4200 1'1 -0'2 1'3 1'1 1'1 20728
75 ... ... 18'0 0'0 18'0 4210 1'4 0'0 1'4 ... ... 8597
75 ... ... 17'2 0'0 17'2 4220 1'6 0'0 1'6 ... ... 6922
10 ... ... 16'3 0'0 16'3 4230 1'7 0'0 1'7 ... ... 6676
86 ... ... 15'5 0'0 15'5 4240 2'1 0'0 2'1 ... ... 554
92 ... ... 14'7 0'0 14'7 4250 2'1 -0'2 2'3 2'2 2'1 4334
98 ... ... 14'1 0'0 14'1 4260 2'5 0'0 2'5 ... ... 626
104 ... ... 13'3 0'0 13'3 4270 3'0 0'0 3'0 ... ... 282
110 ... ... 12'5 0'0 12'5 4280 3'2 0'0 3'2 ... ... 190
115 ... ... 12'0 0'0 12'0 4290 3'5 0'0 3'5 ... ... 462
11 ... ... 11'4 0'0 11'4 4300 3'4 -0'4 4'0 3'6 3'4 1366
154 ... ... 10'7 0'0 10'7 4310 4'3 0'0 4'3 ... ... 287
165 ... ... 10'2 0'0 10'2 4320 4'6 0'0 4'6 ... ... 1105
165 ... ... 9'5 0'0 9'5 4330 5'1 0'0 5'1 ... ... 1067
165 ... ... 9'1 0'0 9'1 4340 5'5 0'0 5'5 ... ... 1103
21 ... ... 8'5 0'0 8'5 4350 5'6 -0'3 6'1 6'0 5'6 445
20 ... ... 8'0 0'0 8'0 4360 6'4 0'0 6'4 6'4 6'4 1004
588 ... ... 7'4 0'0 7'4 4370 7'0 0'0 7'0 ... ... 934
756 ... ... 7'1 0'0 7'1 4380 7'5 0'0 7'5 ... ... 438
831 ... ... 6'5 0'0 6'5 4390 8'1 0'0 8'1 ... ... 769
280 6'6 5'7 6'2 0'4 6'6 4400 9'2 0'4 8'6 9'2 9'2 888
817 6'1 6'1 5'6 0'3 6'1 4410 9'2 0'0 9'2 ... ... 78
770 ... ... 5'3 0'0 5'3 4420 9'7 0'0 9'7 ... ... 729
121 ... ... 5'0 0'0 5'0 4430 11'0 0'4 10'4 11'0 11'0 279
122 5'0 5'0 4'5 0'3 5'0 4440 11'1 0'0 11'1 ... ... 72
217 4'5 4'5 4'3 0'2 4'5 4450 11'7 0'0 11'7 ... ... 40
356 ... ... 4'0 0'0 4'0 4460 12'4 0'0 12'4 ... ... 40
1042 4'0 4'0 3'6 0'2 4'0 4470 13'2 0'0 13'2 ... ... 215
970 ... ... 3'3 0'0 3'3 4480 13'7 0'0 13'7 ... ... 177
963 ... ... 3'1 0'0 3'1 4490 14'5 0'0 14'5 ... ... 177
543 3'1 3'0 2'7 0'2 3'1 4500 15'3 0'0 15'3 ... ... 177
457 ... ... 2'6 0'0 2'6 4510 16'1 0'0 16'1 ... ... 167
322 ... ... 2'4 0'0 2'4 4520 16'7 0'0 16'7 ... ... 167
334 ... ... 2'3 0'0 2'3 4530 17'6 0'0 17'6 ... ... 167
543 ... ... 2'1 0'0 2'1 4540 18'4 0'0 18'4 ... ... 126
1437 ... ... 2'0 0'0 2'0 4550 19'3 0'0 19'3 ... ... 126
1593 ... ... 1'6 0'0 1'6 4560 20'1 0'0 20'1 ... ... 1
1825 ... ... 1'5 0'0 1'5 4570 21'0 0'0 21'0 ... ... 126
581 ... ... 1'4 0'0 1'4 4580 21'7 0'0 21'7 ... ... 1
4435 ... ... 1'3 0'0 1'3 4590 22'6 0'0 22'6 ... ... 126
4725 1'1 1'1 1'2 -0'1 1'1 4600 23'5 0'0 23'5 ... ... 126
4171 ... ... 1'1 0'0 1'1 4610 24'4 0'0 24'4 ... ... 126
9989 ... ... 1'1 0'0 1'1 4620 25'4 0'0 25'4 ... ... 126
165 ... ... 1'0 0'0 1'0 4630 26'3 0'0 26'3 ... ... 126
7211 ... ... 0'7 0'0 0'7 4640 27'2 0'0 27'2 ... ... 126
21211 ... ... 0'7 0'0 0'7 4650 28'2 0'0 28'2 ... ... 116
144 ... ... 0'6 0'0 0'6 4660 29'1 0'0 29'1 ... ... 126
20842 ... ... 0'6 0'0 0'6 4670 30'1 0'0 30'1 ... ... 1
110 ... ... 0'5 0'0 0'5 4680 31'0 0'0 31'0 ... ... 126
21576 ... ... 0'5 0'0 0'5 4690 32'0 0'0 32'0 ... ... 126
238 ... ... 0'5 0'0 0'5 4700 33'0 0'0 33'0 ... ... 126
21070 ... ... 0'4 0'0 0'4 4710 33'7 0'0 33'7 ... ... 116
21244 ... ... 0'4 0'0 0'4 4720 34'7 0'0 34'7 ... ... 126
19809 ... ... 0'3 0'0 0'3 4750 37'6 0'0 37'6 ... ... 126
21085 ... ... 0'3 0'0 0'3 4800 42'6 0'0 42'6 ... ... 116
37607 ... ... 0'2 0'0 0'2 4850 47'5 0'0 47'5 ... ... 126
235 ... ... 0'2 0'0 0'2 4900 52'5 0'0 52'5 ... ... 116
37064 ... ... 0'2 0'0 0'2 4950 57'5 0'0 57'5 ... ... 126
36632 ... ... 0'1 0'0 0'1 5000 62'4 0'0 62'4 ... ... 126
37846 ... ... 0'1 0'0 0'1 5050 67'4 0'0 67'4 ... ... 126
38973 ... ... 0'1 0'0 0'1 5100 72'4 0'0 72'4 ... ... 126
39069 ... ... 0'1 0'0 0'1 5150 77'4 0'0 77'4 ... ... 116
35455 ... ... 0'1 0'0 0'1 5200 82'4 0'0 82'4 ... ... 116
337 ... ... 0'1 0'0 0'1 5250 87'4 0'0 87'4 ... ... 116
497 0'1 0'1 0'1 0'0 0'1 5300 92'4 0'0 92'4 ... ... 126
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
497 ... ... 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.