DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'6
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
112 ... ... 144'0 0'0 144'0 3000 0'1 0'0 0'1 ... ... 0
113 ... ... 94'0 0'0 94'0 3500 0'1 0'0 0'1 ... ... 172
113 ... ... 89'0 0'0 89'0 3550 0'1 0'0 0'1 ... ... 198
113 ... ... 84'0 0'0 84'0 3600 0'1 0'0 0'1 ... ... 1264
113 ... ... 79'0 0'0 79'0 3650 0'1 0'0 0'1 ... ... 1269
123 ... ... 74'0 0'0 74'0 3700 0'1 0'0 0'1 ... ... 1269
123 ... ... 69'1 0'0 69'1 3750 0'1 0'0 0'1 ... ... 6198
123 ... ... 64'1 0'0 64'1 3800 0'1 0'0 0'1 ... ... 43773
113 ... ... 59'1 0'0 59'1 3850 0'1 0'0 0'1 ... ... 44896
113 ... ... 54'1 0'0 54'1 3900 0'1 0'0 0'1 ... ... 40126
123 ... ... 49'1 0'0 49'1 3950 0'1 0'0 0'1 0'1 0'1 312
122 ... ... 44'1 0'0 44'1 4000 0'1 0'0 0'1 ... ... 59995
112 ... ... 39'1 0'0 39'1 4050 0'1 0'0 0'1 ... ... 68405
98 ... ... 34'2 0'0 34'2 4100 0'2 0'0 0'2 0'2 0'2 1012
78 ... ... 29'3 0'0 29'3 4150 0'3 0'0 0'3 ... ... 52827
74 ... ... 28'3 0'0 28'3 4160 0'3 0'0 0'3 ... ... 580
76 ... ... 27'3 0'0 27'3 4170 0'4 0'0 0'4 ... ... 52898
68 ... ... 26'4 0'0 26'4 4180 0'4 0'0 0'4 ... ... 58220
80 ... ... 25'4 0'0 25'4 4190 0'4 0'0 0'4 ... ... 51992
73 ... ... 24'5 0'0 24'5 4200 0'5 0'0 0'5 0'5 0'5 51216
84 ... ... 23'5 0'0 23'5 4210 0'5 0'0 0'5 ... ... 56155
87 ... ... 22'6 0'0 22'6 4220 0'6 0'0 0'6 ... ... 29518
90 ... ... 21'6 0'0 21'6 4230 0'7 0'0 0'7 ... ... 56714
82 ... ... 20'7 0'0 20'7 4240 0'7 0'0 0'7 ... ... 50921
98 ... ... 20'0 0'0 20'0 4250 1'0 0'0 1'0 ... ... 55631
100 ... ... 19'1 0'0 19'1 4260 1'1 0'0 1'1 ... ... 54190
103 ... ... 18'2 0'0 18'2 4270 1'2 0'0 1'2 ... ... 53563
107 ... ... 17'3 0'0 17'3 4280 1'3 0'0 1'3 ... ... 54050
109 ... ... 16'4 0'0 16'4 4290 1'4 0'0 1'4 ... ... 52573
110 ... ... 15'5 0'0 15'5 4300 1'4 -0'1 1'5 1'4 1'4 564
109 ... ... 14'7 0'0 14'7 4310 1'7 0'0 1'7 ... ... 45007
109 ... ... 14'1 0'0 14'1 4320 2'1 0'0 2'1 ... ... 1921
108 ... ... 13'3 0'0 13'3 4330 2'3 0'0 2'3 ... ... 425
108 ... ... 12'5 0'0 12'5 4340 2'5 0'0 2'5 ... ... 418
10 ... ... 12'0 0'0 12'0 4350 2'6 -0'2 3'0 2'7 2'4 770
108 ... ... 11'3 0'0 11'3 4360 3'3 0'0 3'3 ... ... 4142
239 ... ... 10'6 0'0 10'6 4370 3'1 -0'5 3'6 3'2 3'1 264
34 ... ... 10'1 0'0 10'1 4380 3'4 -0'5 4'1 3'5 3'3 138
34 ... ... 9'4 0'0 9'4 4390 3'7 -0'5 4'4 4'0 3'6 135
208 10'0 9'2 9'0 0'2 9'2 4400 4'2 -0'6 5'0 4'4 4'0 256
768 9'0 9'0 8'4 0'4 9'0 4410 4'5 -0'7 5'4 4'7 4'4 1953
496 ... ... 7'7 0'0 7'7 4420 5'2 -0'5 5'7 5'2 4'7 198
464 ... ... 7'3 0'0 7'3 4430 5'5 -0'6 6'3 5'5 5'3 10
519 7'6 7'6 6'7 0'7 7'6 4440 6'1 -0'6 6'7 6'1 6'1 2566
1021 7'4 6'4 6'4 0'3 6'7 4450 6'4 -1'0 7'4 6'7 6'2 135
5 6'6 6'3 6'0 0'4 6'4 4460 7'3 -0'5 8'0 7'3 7'3 680
701 6'2 6'2 5'5 0'5 6'2 4470 8'5 0'0 8'5 ... ... 1513
97 5'7 5'4 5'1 0'3 5'4 4480 9'1 0'0 9'1 ... ... 471
5 ... ... 4'6 0'0 4'6 4490 9'6 0'0 9'6 ... ... 1307
5 5'2 4'4 4'3 0'2 4'5 4500 9'1 -1'2 10'3 9'6 9'1 10
114 ... ... 4'0 0'0 4'0 4510 11'0 0'0 11'0 ... ... 272
2787 ... ... 3'6 0'0 3'6 4520 11'6 0'0 11'6 ... ... 254
3903 4'0 4'0 3'3 0'5 4'0 4530 12'3 0'0 12'3 ... ... 253
3613 3'6 3'6 3'1 0'5 3'6 4540 13'1 0'0 13'1 ... ... 229
4752 3'5 3'2 2'7 0'3 3'2 4550 13'7 0'0 13'7 ... ... 10
6974 3'1 2'7 2'5 0'2 2'7 4560 14'0 -0'5 14'5 14'0 14'0 152
10766 2'7 2'6 2'3 0'4 2'7 4570 15'3 0'0 15'3 ... ... 112
28891 ... ... 2'2 0'0 2'2 4580 16'1 0'0 16'1 ... ... 10
108 ... ... 2'0 0'0 2'0 4590 17'0 0'0 17'0 ... ... 115
29917 2'2 1'7 1'7 0'0 1'7 4600 17'6 0'0 17'6 ... ... 10
3573 ... ... 1'5 0'0 1'5 4610 18'5 0'0 18'5 ... ... 118
45211 ... ... 1'4 0'0 1'4 4620 19'4 0'0 19'4 ... ... 119
38237 ... ... 1'3 0'0 1'3 4630 20'3 0'0 20'3 ... ... 122
46649 ... ... 1'2 0'0 1'2 4640 21'2 0'0 21'2 ... ... 123
53378 1'2 1'2 1'1 0'1 1'2 4650 22'1 0'0 22'1 ... ... 123
100 1'2 1'1 1'0 0'1 1'1 4660 23'0 0'0 23'0 ... ... 122
43022 1'1 1'0 0'7 0'1 1'0 4670 23'7 0'0 23'7 ... ... 123
54395 1'0 0'7 0'7 0'0 0'7 4680 24'6 0'0 24'6 ... ... 123
445 0'7 0'7 0'6 0'1 0'7 4690 25'6 0'0 25'6 ... ... 10
56823 ... ... 0'6 0'0 0'6 4700 26'5 0'0 26'5 ... ... 123
8990 ... ... 0'5 0'0 0'5 4710 27'5 0'0 27'5 ... ... 123
56832 ... ... 0'5 0'0 0'5 4720 28'4 0'0 28'4 ... ... 123
57714 ... ... 0'4 0'0 0'4 4750 31'3 0'0 31'3 ... ... 123
57200 0'3 0'3 0'3 0'0 0'3 4800 36'3 0'0 36'3 ... ... 123
40288 ... ... 0'2 0'0 0'2 4850 41'1 0'0 41'1 ... ... 123
68295 ... ... 0'2 0'0 0'2 4900 46'1 0'0 46'1 ... ... 123
70064 ... ... 0'2 0'0 0'2 4950 51'1 0'0 51'1 ... ... 123
70054 ... ... 0'1 0'0 0'1 5000 56'0 0'0 56'0 ... ... 123
64902 ... ... 0'1 0'0 0'1 5050 61'1 0'0 61'1 ... ... 123
51645 ... ... 0'1 0'0 0'1 5100 66'1 0'0 66'1 ... ... 123
43467 ... ... 0'1 0'0 0'1 5150 71'1 0'0 71'1 ... ... 123
249 ... ... 0'1 0'0 0'1 5200 76'0 0'0 76'0 ... ... 123
40440 ... ... 0'1 0'0 0'1 5250 81'0 0'0 81'0 ... ... 123
27940 ... ... 0'1 0'0 0'1 5300 86'0 0'0 86'0 ... ... 123
44026 ... ... 0'1 0'0 0'1 5350 91'0 0'0 91'0 ... ... 1
44300 ... ... 0'1 0'0 0'1 5400 96'0 0'0 96'0 ... ... 1
50160 ... ... 0'1 0'0 0'1 5450 101'0 0'0 101'0 ... ... 123
1432 ... ... 0'1 0'0 0'1 5500 106'0 0'0 106'0 ... ... 123

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.