DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'4
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
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 ... ... 290
1 ... ... 87'2 0'0 87'2 3550 0'1 0'0 0'1 ... ... 300
1 ... ... 82'2 0'0 82'2 3600 0'1 0'0 0'1 ... ... 338
1 ... ... 77'2 0'0 77'2 3650 0'1 0'0 0'1 ... ... 326
1 ... ... 72'2 0'0 72'2 3700 0'1 0'0 0'1 ... ... 332
1 ... ... 67'2 0'0 67'2 3750 0'1 0'0 0'1 ... ... 338
1 ... ... 62'2 0'0 62'2 3800 0'1 0'0 0'1 ... ... 101
126 ... ... 57'3 0'0 57'3 3850 0'1 0'0 0'1 ... ... 2472
125 ... ... 52'3 0'0 52'3 3900 0'2 0'0 0'2 ... ... 2667
116 ... ... 47'4 0'0 47'4 3950 0'2 0'0 0'2 ... ... 3576
104 ... ... 42'4 0'0 42'4 4000 0'3 0'0 0'3 ... ... 1746
88 ... ... 37'5 0'0 37'5 4050 0'4 0'0 0'4 ... ... 3511
10 ... ... 32'6 0'0 32'6 4100 0'5 0'0 0'5 ... ... 453
74 ... ... 28'0 0'0 28'0 4150 0'7 0'0 0'7 ... ... 2571
75 ... ... 23'4 0'0 23'4 4200 1'2 0'0 1'2 ... ... 1004
1 ... ... ... ... ... 4210 ... ... ... ... ... 146
1 ... ... ... ... ... 4220 ... ... ... ... ... 142
1 ... ... ... ... ... 4230 ... ... ... ... ... 146
1 ... ... ... ... ... 4240 ... ... ... ... ... 307
80 ... ... 19'1 0'0 19'1 4250 1'7 0'0 1'7 ... ... 1337
1 ... ... ... ... ... 4260 ... ... ... ... ... 221
1 ... ... ... ... ... 4270 ... ... ... ... ... 363
87 ... ... 16'6 0'0 16'6 4280 2'4 0'0 2'4 ... ... 805
89 ... ... 16'0 0'0 16'0 4290 2'6 0'0 2'6 ... ... 460
1 ... ... 15'2 0'0 15'2 4300 3'0 0'0 3'0 ... ... 413
10 ... ... 14'4 0'0 14'4 4310 3'1 -0'1 3'2 3'1 3'1 925
1 ... ... 13'7 0'0 13'7 4320 3'5 0'0 3'5 ... ... 145
121 ... ... 13'1 0'0 13'1 4330 3'7 0'0 3'7 ... ... 505
138 ... ... 12'4 0'0 12'4 4340 4'2 0'0 4'2 ... ... 297
143 ... ... 11'7 0'0 11'7 4350 4'5 0'0 4'5 4'5 4'4 40
148 ... ... 11'2 0'0 11'2 4360 5'0 0'0 5'0 ... ... 40
20 ... ... 10'5 0'0 10'5 4370 5'3 0'0 5'3 ... ... 40
276 ... ... 10'1 0'0 10'1 4380 5'7 0'0 5'7 ... ... 351
20 ... ... 9'4 0'0 9'4 4390 6'2 0'0 6'2 ... ... 40
626 9'1 9'1 9'0 0'1 9'1 4400 6'6 0'0 6'6 ... ... 739
642 ... ... 8'4 0'0 8'4 4410 7'2 0'0 7'2 ... ... 247
20 8'2 8'2 8'0 0'2 8'2 4420 7'6 0'0 7'6 ... ... 270
40 ... ... 7'4 0'0 7'4 4430 8'2 0'0 8'2 ... ... 20
647 ... ... 7'1 0'0 7'1 4440 8'7 0'0 8'7 ... ... 20
1 ... ... 6'5 0'0 6'5 4450 9'0 -0'3 9'3 9'0 9'0 216
40 ... ... 6'2 0'0 6'2 4460 10'0 0'0 10'0 ... ... 20
832 ... ... 5'7 0'0 5'7 4470 10'5 0'0 10'5 ... ... 558
765 ... ... 5'4 0'0 5'4 4480 11'1 0'0 11'1 ... ... 20
40 ... ... 5'1 0'0 5'1 4490 11'7 0'0 11'7 ... ... 20
341 ... ... 4'6 0'0 4'6 4500 12'4 0'0 12'4 ... ... 20
901 ... ... 4'3 0'0 4'3 4510 13'1 0'0 13'1 ... ... 165
337 ... ... 4'1 0'0 4'1 4520 13'7 0'0 13'7 ... ... 20
63 ... ... 3'7 0'0 3'7 4530 14'5 0'0 14'5 ... ... 20
110 ... ... 3'5 0'0 3'5 4540 15'2 0'0 15'2 ... ... 155
1133 ... ... 3'3 0'0 3'3 4550 16'0 0'0 16'0 ... ... 1
148 ... ... 3'1 0'0 3'1 4560 16'7 0'0 16'7 ... ... 1
110 ... ... 2'7 0'0 2'7 4570 17'5 0'0 17'5 ... ... 126
877 ... ... 2'5 0'0 2'5 4580 18'3 0'0 18'3 ... ... 10
1051 ... ... 2'4 0'0 2'4 4590 19'2 0'0 19'2 ... ... 10
1176 ... ... 2'2 0'0 2'2 4600 20'0 0'0 20'0 ... ... 126
115 ... ... 2'1 0'0 2'1 4610 20'7 0'0 20'7 ... ... 10
1198 ... ... 2'0 0'0 2'0 4620 21'5 0'0 21'5 ... ... 10
1434 ... ... 1'6 0'0 1'6 4630 22'4 0'0 22'4 ... ... 10
1428 1'6 1'6 1'5 0'1 1'6 4640 23'3 0'0 23'3 ... ... 126
1543 1'4 1'4 1'4 0'0 1'4 4650 24'2 0'0 24'2 ... ... 126
1761 ... ... 1'3 0'0 1'3 4660 25'1 0'0 25'1 ... ... 126
110 ... ... 1'2 0'0 1'2 4670 26'0 0'0 26'0 ... ... 10
1007 ... ... 1'1 0'0 1'1 4680 26'7 0'0 26'7 ... ... 10
1231 ... ... 1'1 0'0 1'1 4690 27'6 0'0 27'6 ... ... 10
110 1'0 1'0 1'0 0'0 1'0 4700 28'6 0'0 28'6 ... ... 126
1225 ... ... 0'7 0'0 0'7 4710 29'5 0'0 29'5 ... ... 10
1707 ... ... 0'7 0'0 0'7 4720 30'4 0'0 30'4 ... ... 126
2607 ... ... 0'6 0'0 0'6 4750 33'3 0'0 33'3 ... ... 10
1143 ... ... 0'4 0'0 0'4 4800 38'2 0'0 38'2 ... ... 126
1527 ... ... 0'3 0'0 0'3 4850 43'1 0'0 43'1 ... ... 126
3734 ... ... 0'3 0'0 0'3 4900 48'0 0'0 48'0 ... ... 10
1630 ... ... 0'3 0'0 0'3 4950 53'0 0'0 53'0 ... ... 126
1759 ... ... 0'3 0'0 0'3 5000 58'0 0'0 58'0 ... ... 10
223 ... ... 0'3 0'0 0'3 5050 63'0 0'0 63'0 ... ... 10
3937 ... ... 0'3 0'0 0'3 5100 68'0 0'0 68'0 ... ... 126
4284 ... ... 0'2 0'0 0'2 5150 73'0 0'0 73'0 ... ... 126
6571 ... ... 0'2 0'0 0'2 5200 77'7 0'0 77'7 ... ... 126
4010 ... ... 0'2 0'0 0'2 5250 82'7 0'0 82'7 ... ... 126
4776 ... ... 0'2 0'0 0'2 5300 87'7 0'0 87'7 ... ... 10
2689 ... ... 0'1 0'0 0'1 5350 92'6 0'0 92'6 ... ... 1
493 ... ... 0'1 0'0 0'1 5400 97'6 0'0 97'6 ... ... 1
93 ... ... 0'1 0'0 0'1 5450 102'6 0'0 102'6 ... ... 1
338 ... ... 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.