DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 441'2
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 ... ... 140'4 0'0 140'4 3000 0'1 0'0 0'1 ... ... 0
1 ... ... 90'4 0'0 90'4 3500 0'1 0'0 0'1 ... ... 317
1 ... ... 85'4 0'0 85'4 3550 0'1 0'0 0'1 ... ... 746
1 ... ... 80'4 0'0 80'4 3600 0'1 0'0 0'1 ... ... 695
1 ... ... 75'4 0'0 75'4 3650 0'1 0'0 0'1 ... ... 44889
1 ... ... 70'4 0'0 70'4 3700 0'1 0'0 0'1 ... ... 50140
1 ... ... 65'4 0'0 65'4 3750 0'1 0'0 0'1 ... ... 39587
1 ... ... 60'4 0'0 60'4 3800 0'1 0'0 0'1 ... ... 126
126 ... ... 55'5 0'0 55'5 3850 0'1 0'0 0'1 ... ... 51780
126 ... ... 50'5 0'0 50'5 3900 0'2 0'0 0'2 ... ... 54372
118 ... ... 45'6 0'0 45'6 3950 0'3 0'0 0'3 ... ... 58457
107 ... ... 40'7 0'0 40'7 4000 0'3 0'0 0'3 ... ... 53745
90 ... ... 36'0 0'0 36'0 4050 0'4 0'0 0'4 ... ... 55029
75 ... ... 31'1 0'0 31'1 4100 0'5 0'0 0'5 ... ... 111
75 ... ... 26'3 0'0 26'3 4150 0'7 0'0 0'7 ... ... 57531
65 ... ... ... ... ... 4180 ... ... ... ... ... 34385
65 ... ... ... ... ... 4190 ... ... ... ... ... 32502
75 ... ... 21'7 0'0 21'7 4200 1'1 -0'2 1'3 1'1 1'1 54528
75 ... ... 21'0 0'0 21'0 4210 1'4 0'0 1'4 ... ... 40817
75 ... ... 20'1 0'0 20'1 4220 1'5 0'0 1'5 ... ... 51317
79 ... ... 19'2 0'0 19'2 4230 1'6 0'0 1'6 ... ... 49667
85 ... ... 18'3 0'0 18'3 4240 2'0 0'0 2'0 ... ... 41791
90 ... ... 17'5 0'0 17'5 4250 2'0 -0'1 2'1 2'3 2'0 31441
96 ... ... 16'7 0'0 16'7 4260 2'3 0'0 2'3 ... ... 43730
101 ... ... 16'1 0'0 16'1 4270 2'5 0'0 2'5 ... ... 30819
107 ... ... 15'3 0'0 15'3 4280 2'7 0'0 2'7 ... ... 6538
111 ... ... 14'5 0'0 14'5 4290 3'1 0'0 3'1 ... ... 6532
157 ... ... 13'7 0'0 13'7 4300 3'1 -0'2 3'3 3'6 3'0 7223
163 ... ... 13'2 0'0 13'2 4310 3'7 0'1 3'6 3'7 3'7 6388
16 ... ... 12'4 0'0 12'4 4320 3'6 -0'3 4'1 3'6 3'5 3054
179 ... ... 11'7 0'0 11'7 4330 4'1 -0'2 4'3 4'5 4'0 167
180 ... ... 11'2 0'0 11'2 4340 4'4 -0'2 4'6 4'4 4'3 2942
210 ... ... 10'6 0'0 10'6 4350 4'7 -0'3 5'2 4'7 4'6 3257
16 ... ... 10'1 0'0 10'1 4360 5'2 -0'3 5'5 5'7 5'1 209
572 ... ... 9'4 0'0 9'4 4370 5'6 -0'2 6'0 5'6 5'4 1508
548 ... ... 9'0 0'0 9'0 4380 6'2 -0'2 6'4 6'2 6'2 127
20 ... ... 8'4 0'0 8'4 4390 7'0 0'0 7'0 ... ... 2105
10 8'3 7'3 8'0 0'3 8'3 4400 7'0 -0'4 7'4 8'1 7'0 2507
148 7'0 7'0 7'4 -0'4 7'0 4410 7'6 -0'2 8'0 7'6 7'6 5
1296 7'3 7'3 7'1 0'2 7'3 4420 8'5 0'0 8'5 ... ... 127
45 7'0 6'4 6'5 0'2 6'7 4430 8'6 -0'3 9'1 9'4 8'6 780
1445 6'4 6'4 6'2 0'2 6'4 4440 9'2 -0'4 9'6 9'2 9'2 1630
648 6'1 5'2 5'6 0'3 6'1 4450 10'2 0'0 10'2 ... ... 1077
410 5'2 5'2 5'3 -0'1 5'2 4460 10'7 0'0 10'7 ... ... 632
486 ... ... 5'0 0'0 5'0 4470 11'4 0'0 11'4 ... ... 579
1568 ... ... 4'5 0'0 4'5 4480 12'1 0'0 12'1 ... ... 234
1996 4'5 4'5 4'3 0'2 4'5 4490 12'7 0'0 12'7 ... ... 298
1060 4'4 3'6 4'1 0'2 4'3 4500 13'4 0'0 13'4 ... ... 68
2417 4'0 4'0 3'6 0'2 4'0 4510 14'2 0'0 14'2 ... ... 215
2049 ... ... 3'4 0'0 3'4 4520 15'0 0'0 15'0 ... ... 165
804 ... ... 3'2 0'0 3'2 4530 15'6 0'0 15'6 ... ... 167
1053 ... ... 2'7 0'0 2'7 4540 16'3 0'0 16'3 ... ... 167
4405 ... ... 2'6 0'0 2'6 4550 17'1 0'0 17'1 ... ... 10
6566 ... ... 2'4 0'0 2'4 4560 18'0 0'0 18'0 ... ... 126
8765 2'4 2'4 2'2 0'2 2'4 4570 18'6 0'0 18'6 ... ... 126
1036 ... ... 2'1 0'0 2'1 4580 19'5 0'0 19'5 ... ... 126
13509 ... ... 2'0 0'0 2'0 4590 20'4 0'0 20'4 ... ... 126
28047 2'0 1'5 1'7 0'1 2'0 4600 21'2 0'0 21'2 ... ... 128
273 ... ... 1'5 0'0 1'5 4610 22'1 0'0 22'1 ... ... 126
44670 ... ... 1'4 0'0 1'4 4620 23'0 0'0 23'0 ... ... 126
44792 ... ... 1'3 0'0 1'3 4630 23'6 0'0 23'6 ... ... 126
51934 1'2 1'2 1'2 0'0 1'2 4640 24'5 0'0 24'5 ... ... 126
53866 1'1 1'1 1'1 0'0 1'1 4650 25'4 0'0 25'4 ... ... 126
27640 ... ... 1'0 0'0 1'0 4660 26'4 0'0 26'4 ... ... 126
52116 1'1 1'1 1'0 0'1 1'1 4670 27'3 0'0 27'3 ... ... 116
52346 1'0 1'0 0'7 0'1 1'0 4680 28'3 0'0 28'3 ... ... 126
37617 ... ... 0'7 0'0 0'7 4690 29'2 0'0 29'2 ... ... 126
56219 0'7 0'7 0'6 0'1 0'7 4700 30'2 0'0 30'2 ... ... 126
40107 ... ... 0'6 0'0 0'6 4710 31'1 0'0 31'1 ... ... 126
52434 ... ... 0'6 0'0 0'6 4720 32'1 0'0 32'1 ... ... 126
57436 ... ... 0'5 0'0 0'5 4750 35'0 0'0 35'0 ... ... 116
58000 ... ... 0'4 0'0 0'4 4800 39'7 0'0 39'7 ... ... 126
55029 ... ... 0'3 0'0 0'3 4850 44'7 0'0 44'7 ... ... 116
73762 ... ... 0'3 0'0 0'3 4900 49'6 0'0 49'6 ... ... 126
52221 ... ... 0'2 0'0 0'2 4950 54'6 0'0 54'6 ... ... 116
250 0'2 0'2 0'2 0'0 0'2 5000 59'5 0'0 59'5 ... ... 116
71648 ... ... 0'2 0'0 0'2 5050 64'5 0'0 64'5 ... ... 126
68758 ... ... 0'2 0'0 0'2 5100 69'5 0'0 69'5 ... ... 126
68635 ... ... 0'2 0'0 0'2 5150 74'5 0'0 74'5 ... ... 126
68215 ... ... 0'1 0'0 0'1 5200 79'5 0'0 79'5 ... ... 116
19238 ... ... 0'1 0'0 0'1 5250 84'4 0'0 84'4 ... ... 116
4510 ... ... 0'1 0'0 0'1 5300 89'4 0'0 89'4 ... ... 1
191 ... ... 0'1 0'0 0'1 5350 94'4 0'0 94'4 ... ... 1
44792 ... ... 0'1 0'0 0'1 5400 99'4 0'0 99'4 ... ... 1
50140 ... ... 0'1 0'0 0'1 5450 104'4 0'0 104'4 ... ... 1
1035 ... ... 0'1 0'0 0'1 5500 109'4 0'0 109'4 ... ... 3

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.