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 ... ... 140'4 0'0 140'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 90'4 0'0 90'4 3500 0'1 0'0 0'1 ... ... 308
0 ... ... 85'4 0'0 85'4 3550 0'1 0'0 0'1 ... ... 619
1 ... ... 80'4 0'0 80'4 3600 0'1 0'0 0'1 ... ... 612
1 ... ... 75'4 0'0 75'4 3650 0'1 0'0 0'1 ... ... 7269
1 ... ... 70'4 0'0 70'4 3700 0'1 0'0 0'1 ... ... 43851
1 ... ... 65'4 0'0 65'4 3750 0'1 0'0 0'1 ... ... 44135
1 ... ... 60'4 0'0 60'4 3800 0'1 0'0 0'1 ... ... 383
126 ... ... 55'5 0'0 55'5 3850 0'1 0'0 0'1 ... ... 47010
124 ... ... 50'5 0'0 50'5 3900 0'2 0'0 0'2 ... ... 53481
1 ... ... 45'6 0'0 45'6 3950 0'3 0'0 0'3 ... ... 58403
101 ... ... 40'7 0'0 40'7 4000 0'3 0'0 0'3 ... ... 46326
82 ... ... 36'0 0'0 36'0 4050 0'4 0'0 0'4 ... ... 27426
1 ... ... 31'1 0'0 31'1 4100 0'5 0'0 0'5 ... ... 51422
75 ... ... 26'3 0'0 26'3 4150 0'7 0'0 0'7 ... ... 50872
1 ... ... ... ... ... 4180 ... ... ... ... ... 298
1 ... ... ... ... ... 4190 ... ... ... ... ... 250
1 ... ... 21'7 0'0 21'7 4200 1'3 0'0 1'3 ... ... 651
1 ... ... 21'0 0'0 21'0 4210 1'4 0'0 1'4 ... ... 26969
83 ... ... 20'1 0'0 20'1 4220 1'5 0'0 1'5 ... ... 30207
1 ... ... 19'2 0'0 19'2 4230 1'6 0'0 1'6 ... ... 31533
94 ... ... 18'3 0'0 18'3 4240 2'0 0'0 2'0 ... ... 21443
1 ... ... 17'5 0'0 17'5 4250 2'3 0'2 2'1 2'3 2'2 10
1 ... ... 16'7 0'0 16'7 4260 2'3 0'0 2'3 ... ... 3880
1 ... ... 16'1 0'0 16'1 4270 2'5 0'0 2'5 ... ... 3546
115 ... ... 15'3 0'0 15'3 4280 2'7 0'0 2'7 ... ... 3173
159 ... ... 14'5 0'0 14'5 4290 3'1 0'0 3'1 ... ... 341
3 ... ... 13'7 0'0 13'7 4300 3'6 0'3 3'3 3'6 3'3 2388
177 ... ... 13'2 0'0 13'2 4310 3'6 0'0 3'6 ... ... 392
177 ... ... 12'4 0'0 12'4 4320 4'1 0'0 4'1 ... ... 2646
189 ... ... 11'7 0'0 11'7 4330 4'3 0'0 4'3 ... ... 2157
1 ... ... 11'2 0'0 11'2 4340 4'6 0'0 4'6 ... ... 120
506 ... ... 10'6 0'0 10'6 4350 5'2 0'0 5'2 ... ... 426
20 ... ... 10'1 0'0 10'1 4360 5'5 0'0 5'5 ... ... 1
842 ... ... 9'4 0'0 9'4 4370 6'0 0'0 6'0 ... ... 1055
918 ... ... 9'0 0'0 9'0 4380 6'4 0'0 6'4 ... ... 347
1466 ... ... 8'4 0'0 8'4 4390 7'0 0'0 7'0 ... ... 159
13 7'3 7'3 8'0 -0'5 7'3 4400 7'7 0'3 7'4 8'1 7'3 964
783 7'0 7'0 7'4 -0'4 7'0 4410 8'0 0'0 8'0 ... ... 1544
115 ... ... 7'1 0'0 7'1 4420 8'5 0'0 8'5 ... ... 115
1 6'4 6'4 6'5 -0'1 6'4 4430 9'1 0'0 9'1 ... ... 979
1309 ... ... 6'2 0'0 6'2 4440 9'6 0'0 9'6 ... ... 685
1691 5'5 5'2 5'6 -0'4 5'2 4450 10'2 0'0 10'2 ... ... 250
1493 5'2 5'2 5'3 -0'1 5'2 4460 10'7 0'0 10'7 ... ... 227
161 ... ... 5'0 0'0 5'0 4470 11'4 0'0 11'4 ... ... 40
1183 ... ... 4'5 0'0 4'5 4480 12'1 0'0 12'1 ... ... 230
165 ... ... 4'3 0'0 4'3 4490 12'7 0'0 12'7 ... ... 215
3228 ... ... 4'1 0'0 4'1 4500 13'4 0'0 13'4 ... ... 53
2328 ... ... 3'6 0'0 3'6 4510 14'2 0'0 14'2 ... ... 40
1815 ... ... 3'4 0'0 3'4 4520 15'0 0'0 15'0 ... ... 155
2147 ... ... 3'2 0'0 3'2 4530 15'6 0'0 15'6 ... ... 155
3068 ... ... 2'7 0'0 2'7 4540 16'3 0'0 16'3 ... ... 10
4236 ... ... 2'6 0'0 2'6 4550 17'1 0'0 17'1 ... ... 12
1365 ... ... 2'4 0'0 2'4 4560 18'0 0'0 18'0 ... ... 125
4446 ... ... 2'2 0'0 2'2 4570 18'6 0'0 18'6 ... ... 126
23053 ... ... 2'1 0'0 2'1 4580 19'5 0'0 19'5 ... ... 125
551 ... ... 2'0 0'0 2'0 4590 20'4 0'0 20'4 ... ... 10
33384 1'5 1'5 1'7 -0'2 1'5 4600 21'2 0'0 21'2 ... ... 128
38763 ... ... 1'5 0'0 1'5 4610 22'1 0'0 22'1 ... ... 126
47252 ... ... 1'4 0'0 1'4 4620 23'0 0'0 23'0 ... ... 126
584 ... ... 1'3 0'0 1'3 4630 23'6 0'0 23'6 ... ... 126
28995 ... ... 1'2 0'0 1'2 4640 24'5 0'0 24'5 ... ... 126
49522 1'1 1'1 1'1 0'0 1'1 4650 25'4 0'0 25'4 ... ... 10
47859 ... ... 1'0 0'0 1'0 4660 26'4 0'0 26'4 ... ... 126
35625 ... ... 1'0 0'0 1'0 4670 27'3 0'0 27'3 ... ... 126
48600 ... ... 0'7 0'0 0'7 4680 28'3 0'0 28'3 ... ... 125
35980 ... ... 0'7 0'0 0'7 4690 29'2 0'0 29'2 ... ... 126
50986 ... ... 0'6 0'0 0'6 4700 30'2 0'0 30'2 ... ... 125
47827 ... ... 0'6 0'0 0'6 4710 31'1 0'0 31'1 ... ... 126
22658 ... ... 0'6 0'0 0'6 4720 32'1 0'0 32'1 ... ... 126
37449 ... ... 0'5 0'0 0'5 4750 35'0 0'0 35'0 ... ... 126
35766 ... ... 0'4 0'0 0'4 4800 39'7 0'0 39'7 ... ... 126
51016 ... ... 0'3 0'0 0'3 4850 44'7 0'0 44'7 ... ... 126
56608 ... ... 0'3 0'0 0'3 4900 49'6 0'0 49'6 ... ... 126
1863 ... ... 0'2 0'0 0'2 4950 54'6 0'0 54'6 ... ... 126
60403 0'2 0'2 0'2 0'0 0'2 5000 59'5 0'0 59'5 ... ... 126
58403 ... ... 0'2 0'0 0'2 5050 64'5 0'0 64'5 ... ... 126
58404 ... ... 0'2 0'0 0'2 5100 69'5 0'0 69'5 ... ... 126
58404 ... ... 0'2 0'0 0'2 5150 74'5 0'0 74'5 ... ... 1
46831 ... ... 0'1 0'0 0'1 5200 79'5 0'0 79'5 ... ... 1
18693 ... ... 0'1 0'0 0'1 5250 84'4 0'0 84'4 ... ... 126
1797 ... ... 0'1 0'0 0'1 5300 89'4 0'0 89'4 ... ... 126
111 ... ... 0'1 0'0 0'1 5350 94'4 0'0 94'4 ... ... 1
45110 ... ... 0'1 0'0 0'1 5400 99'4 0'0 99'4 ... ... 1
43968 ... ... 0'1 0'0 0'1 5450 104'4 0'0 104'4 ... ... 1
1173 ... ... 0'1 0'0 0'1 5500 109'4 0'0 109'4 ... ... 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.