DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 439'2
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 ... ... 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 ... ... 257
1 ... ... 82'4 0'0 82'4 3550 0'1 0'0 0'1 ... ... 296
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 ... ... 308
1 ... ... 67'4 0'0 67'4 3700 0'1 0'0 0'1 ... ... 308
1 ... ... 62'4 0'0 62'4 3750 0'1 0'0 0'1 ... ... 338
1 ... ... 57'5 0'0 57'5 3800 0'1 0'0 0'1 0'1 0'1 338
126 ... ... 52'5 0'0 52'5 3850 0'1 0'0 0'1 ... ... 338
126 ... ... 47'6 0'0 47'6 3900 0'2 0'0 0'2 ... ... 2938
1 ... ... 42'6 0'0 42'6 3950 0'2 0'0 0'2 ... ... 2840
111 ... ... 37'6 0'0 37'6 4000 0'2 0'0 0'2 ... ... 4548
1 ... ... 32'7 0'0 32'7 4050 0'3 0'0 0'3 ... ... 3170
75 ... ... 28'0 0'0 28'0 4100 0'4 0'0 0'4 ... ... 2132
75 ... ... 23'3 0'0 23'3 4150 0'6 -0'1 0'7 0'6 0'6 2010
1 ... ... ... ... ... 4160 ... ... ... ... ... 110
1 ... ... ... ... ... 4170 ... ... ... ... ... 395
75 ... ... 20'5 0'0 20'5 4180 1'1 0'0 1'1 ... ... 477
1 ... ... 19'6 0'0 19'6 4190 1'2 0'0 1'2 ... ... 274
1 ... ... 18'7 0'0 18'7 4200 1'3 0'0 1'3 ... ... 182
1 ... ... 18'0 0'0 18'0 4210 1'4 0'0 1'4 ... ... 188
10 ... ... 17'2 0'0 17'2 4220 1'6 0'0 1'6 ... ... 334
11 ... ... 16'3 0'0 16'3 4230 1'7 0'0 1'7 ... ... 1003
1 ... ... 15'5 0'0 15'5 4240 2'1 0'0 2'1 ... ... 1222
1 ... ... 14'7 0'0 14'7 4250 2'1 -0'2 2'3 2'2 2'1 1890
1 ... ... 14'1 0'0 14'1 4260 2'5 0'0 2'5 ... ... 516
11 ... ... 13'3 0'0 13'3 4270 3'0 0'0 3'0 ... ... 213
1 ... ... 12'5 0'0 12'5 4280 3'2 0'0 3'2 ... ... 609
1 ... ... 12'0 0'0 12'0 4290 3'5 0'0 3'5 ... ... 717
1 ... ... 11'4 0'0 11'4 4300 3'4 -0'4 4'0 3'6 3'4 110
165 ... ... 10'7 0'0 10'7 4310 4'3 0'0 4'3 ... ... 666
165 ... ... 10'2 0'0 10'2 4320 4'6 0'0 4'6 ... ... 536
165 ... ... 9'5 0'0 9'5 4330 5'1 0'0 5'1 ... ... 543
1 ... ... 9'1 0'0 9'1 4340 5'5 0'0 5'5 ... ... 1134
20 ... ... 8'5 0'0 8'5 4350 5'6 -0'3 6'1 6'0 5'6 411
511 ... ... 8'0 0'0 8'0 4360 6'4 0'0 6'4 6'4 6'4 1038
235 ... ... 7'4 0'0 7'4 4370 7'0 0'0 7'0 ... ... 991
713 ... ... 7'1 0'0 7'1 4380 7'5 0'0 7'5 ... ... 963
838 ... ... 6'5 0'0 6'5 4390 8'1 0'0 8'1 ... ... 5
118 6'6 5'7 6'2 0'4 6'6 4400 9'2 0'4 8'6 9'2 9'2 159
5 6'1 6'1 5'6 0'3 6'1 4410 9'2 0'0 9'2 ... ... 701
417 ... ... 5'3 0'0 5'3 4420 9'7 0'0 9'7 ... ... 68
377 ... ... 5'0 0'0 5'0 4430 11'0 0'4 10'4 11'0 11'0 58
361 5'0 5'0 4'5 0'3 5'0 4440 11'1 0'0 11'1 ... ... 44
439 4'5 4'5 4'3 0'2 4'5 4450 11'7 0'0 11'7 ... ... 40
45 ... ... 4'0 0'0 4'0 4460 12'4 0'0 12'4 ... ... 60
436 4'0 4'0 3'6 0'2 4'0 4470 13'2 0'0 13'2 ... ... 215
1147 ... ... 3'3 0'0 3'3 4480 13'7 0'0 13'7 ... ... 177
417 ... ... 3'1 0'0 3'1 4490 14'5 0'0 14'5 ... ... 177
398 3'1 3'0 2'7 0'2 3'1 4500 15'3 0'0 15'3 ... ... 1
5 ... ... 2'6 0'0 2'6 4510 16'1 0'0 16'1 ... ... 10
115 ... ... 2'4 0'0 2'4 4520 16'7 0'0 16'7 ... ... 167
445 ... ... 2'3 0'0 2'3 4530 17'6 0'0 17'6 ... ... 126
584 ... ... 2'1 0'0 2'1 4540 18'4 0'0 18'4 ... ... 10
1508 ... ... 2'0 0'0 2'0 4550 19'3 0'0 19'3 ... ... 1
657 ... ... 1'6 0'0 1'6 4560 20'1 0'0 20'1 ... ... 126
1910 ... ... 1'5 0'0 1'5 4570 21'0 0'0 21'0 ... ... 1
1316 ... ... 1'4 0'0 1'4 4580 21'7 0'0 21'7 ... ... 126
653 ... ... 1'3 0'0 1'3 4590 22'6 0'0 22'6 ... ... 126
679 1'1 1'1 1'2 -0'1 1'1 4600 23'5 0'0 23'5 ... ... 126
528 ... ... 1'1 0'0 1'1 4610 24'4 0'0 24'4 ... ... 126
1431 ... ... 1'1 0'0 1'1 4620 25'4 0'0 25'4 ... ... 126
2153 ... ... 1'0 0'0 1'0 4630 26'3 0'0 26'3 ... ... 126
2312 ... ... 0'7 0'0 0'7 4640 27'2 0'0 27'2 ... ... 126
742 ... ... 0'7 0'0 0'7 4650 28'2 0'0 28'2 ... ... 1
1730 ... ... 0'6 0'0 0'6 4660 29'1 0'0 29'1 ... ... 126
716 ... ... 0'6 0'0 0'6 4670 30'1 0'0 30'1 ... ... 1
2797 ... ... 0'5 0'0 0'5 4680 31'0 0'0 31'0 ... ... 126
1782 ... ... 0'5 0'0 0'5 4690 32'0 0'0 32'0 ... ... 1
2098 ... ... 0'5 0'0 0'5 4700 33'0 0'0 33'0 ... ... 126
1776 ... ... 0'4 0'0 0'4 4710 33'7 0'0 33'7 ... ... 126
1224 ... ... 0'4 0'0 0'4 4720 34'7 0'0 34'7 ... ... 1
2772 ... ... 0'3 0'0 0'3 4750 37'6 0'0 37'6 ... ... 126
3121 ... ... 0'3 0'0 0'3 4800 42'6 0'0 42'6 ... ... 126
1966 ... ... 0'2 0'0 0'2 4850 47'5 0'0 47'5 ... ... 126
226 ... ... 0'2 0'0 0'2 4900 52'5 0'0 52'5 ... ... 126
4109 ... ... 0'2 0'0 0'2 4950 57'5 0'0 57'5 ... ... 126
4018 ... ... 0'1 0'0 0'1 5000 62'4 0'0 62'4 ... ... 1
4176 ... ... 0'1 0'0 0'1 5050 67'4 0'0 67'4 ... ... 126
3262 ... ... 0'1 0'0 0'1 5100 72'4 0'0 72'4 ... ... 126
3242 ... ... 0'1 0'0 0'1 5150 77'4 0'0 77'4 ... ... 126
2142 ... ... 0'1 0'0 0'1 5200 82'4 0'0 82'4 ... ... 126
188 ... ... 0'1 0'0 0'1 5250 87'4 0'0 87'4 ... ... 126
338 0'1 0'1 0'1 0'0 0'1 5300 92'4 0'0 92'4 ... ... 116
338 ... ... 0'1 0'0 0'1 5350 97'4 0'0 97'4 ... ... 1
338 ... ... 0'1 0'0 0'1 5400 102'4 0'0 102'4 ... ... 1
338 ... ... 0'1 0'0 0'1 5450 107'4 0'0 107'4 ... ... 1
338 ... ... 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.