DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 447'6
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
103 ... ... 145'6 0'0 145'6 3000 0'1 0'0 0'1 ... ... 0
104 ... ... 95'6 0'0 95'6 3500 0'1 0'0 0'1 ... ... 0
104 ... ... 90'6 0'0 90'6 3550 0'1 0'0 0'1 ... ... 0
104 ... ... 85'7 0'0 85'7 3600 0'1 0'0 0'1 ... ... 168
114 ... ... 80'7 0'0 80'7 3650 0'1 0'0 0'1 ... ... 190
114 ... ... 75'7 0'0 75'7 3700 0'1 0'0 0'1 ... ... 736
114 ... ... 70'7 0'0 70'7 3750 0'1 0'0 0'1 ... ... 891
114 ... ... 65'7 0'0 65'7 3800 0'1 0'0 0'1 ... ... 891
114 ... ... 60'7 0'0 60'7 3850 0'1 0'0 0'1 ... ... 1460
10 ... ... 55'7 0'0 55'7 3900 0'1 0'0 0'1 ... ... 1460
10 ... ... 50'7 0'0 50'7 3950 0'1 0'0 0'1 ... ... 1460
113 ... ... 45'7 0'0 45'7 4000 0'1 0'0 0'1 ... ... 879
108 ... ... 40'7 0'0 40'7 4050 0'1 0'0 0'1 ... ... 37347
10 ... ... 36'0 0'0 36'0 4100 0'2 0'0 0'2 ... ... 37286
86 ... ... 31'1 0'0 31'1 4150 0'3 0'0 0'3 ... ... 20612
83 ... ... 30'2 0'0 30'2 4160 0'4 0'0 0'4 ... ... 20679
10 ... ... 29'2 0'0 29'2 4170 0'4 0'0 0'4 ... ... 21130
10 ... ... 28'2 0'0 28'2 4180 0'4 0'0 0'4 ... ... 20019
76 ... ... 27'2 0'0 27'2 4190 0'4 0'0 0'4 ... ... 1130
78 ... ... 26'2 0'0 26'2 4200 0'4 0'0 0'4 0'4 0'4 18386
10 ... ... 25'2 0'0 25'2 4210 0'4 0'0 0'4 ... ... 20574
83 ... ... 24'3 0'0 24'3 4220 0'5 0'0 0'5 ... ... 354
10 ... ... 23'3 0'0 23'3 4230 0'5 0'0 0'5 ... ... 20342
1 ... ... 22'3 0'0 22'3 4240 0'5 0'0 0'5 ... ... 220
10 ... ... 21'4 0'0 21'4 4250 0'7 0'1 0'6 0'7 0'7 19815
95 ... ... 20'5 0'0 20'5 4260 0'7 0'0 0'7 ... ... 330
1 ... ... 19'7 0'0 19'7 4270 1'1 0'0 1'1 ... ... 19903
10 ... ... 19'0 0'0 19'0 4280 1'2 0'0 1'2 ... ... 20307
10 ... ... 18'1 0'0 18'1 4290 1'3 0'0 1'3 ... ... 17068
10 ... ... 17'2 0'0 17'2 4300 1'4 0'0 1'4 ... ... 11665
1 ... ... 16'3 0'0 16'3 4310 1'5 0'0 1'5 ... ... 9872
114 ... ... 15'5 0'0 15'5 4320 1'7 0'0 1'7 ... ... 4838
10 ... ... 14'7 0'0 14'7 4330 2'1 0'0 2'1 ... ... 1016
10 ... ... 14'1 0'0 14'1 4340 2'3 0'0 2'3 ... ... 5
114 ... ... 13'3 0'0 13'3 4350 2'5 0'0 2'5 ... ... 2141
10 ... ... 12'6 0'0 12'6 4360 2'7 -0'1 3'0 2'7 2'7 2087
10 ... ... 12'0 0'0 12'0 4370 3'2 0'0 3'2 ... ... 5
1 ... ... 11'2 0'0 11'2 4380 3'4 0'0 3'4 ... ... 336
46 ... ... 10'5 0'0 10'5 4390 3'7 0'0 3'7 ... ... 1533
195 ... ... 10'0 0'0 10'0 4400 3'4 -0'6 4'2 4'4 3'4 514
175 ... ... 9'3 0'0 9'3 4410 4'5 0'0 4'5 ... ... 374
175 ... ... 8'7 0'0 8'7 4420 5'0 -0'1 5'1 5'0 5'0 512
36 ... ... 8'3 0'0 8'3 4430 5'5 0'0 5'5 ... ... 45
511 ... ... 7'7 0'0 7'7 4440 6'1 0'0 6'1 ... ... 98
20 7'3 7'3 7'3 0'0 7'3 4450 5'4 -1'1 6'5 6'2 5'4 5
274 6'7 6'7 6'7 0'0 6'7 4460 7'1 0'0 7'1 ... ... 417
308 ... ... 6'3 0'0 6'3 4470 7'5 0'0 7'5 ... ... 379
25 ... ... 5'7 0'0 5'7 4480 8'1 0'0 8'1 ... ... 589
5 ... ... 5'4 0'0 5'4 4490 8'6 0'0 8'6 ... ... 20
5 6'3 4'7 5'1 1'2 6'3 4500 9'3 0'0 9'3 ... ... 220
5 ... ... 4'6 0'0 4'6 4510 10'0 0'0 10'0 ... ... 20
5 ... ... 4'3 0'0 4'3 4520 10'5 0'0 10'5 ... ... 474
5 ... ... 4'0 0'0 4'0 4530 11'2 0'0 11'2 ... ... 278
5 ... ... 3'6 0'0 3'6 4540 12'0 0'0 12'0 ... ... 150
338 3'4 3'4 3'3 0'1 3'4 4550 12'5 0'0 12'5 ... ... 140
40 3'1 3'1 3'1 0'0 3'1 4560 13'3 0'0 13'3 ... ... 20
362 ... ... 2'7 0'0 2'7 4570 14'1 0'0 14'1 ... ... 150
45 ... ... 2'5 0'0 2'5 4580 14'7 0'0 14'7 ... ... 21
110 ... ... 2'3 0'0 2'3 4590 15'5 0'0 15'5 ... ... 150
110 2'3 2'2 2'1 0'2 2'3 4600 16'3 0'0 16'3 ... ... 150
5 ... ... 2'0 0'0 2'0 4610 17'2 0'0 17'2 ... ... 114
276 ... ... 1'6 0'0 1'6 4620 18'0 0'0 18'0 ... ... 11
573 ... ... 1'5 0'0 1'5 4630 18'7 0'0 18'7 ... ... 1
253 ... ... 1'4 0'0 1'4 4640 19'6 0'0 19'6 ... ... 114
3913 ... ... 1'3 0'0 1'3 4650 20'5 0'0 20'5 ... ... 114
804 ... ... 1'2 0'0 1'2 4660 21'4 0'0 21'4 ... ... 1
732 ... ... 1'1 0'0 1'1 4670 22'3 0'0 22'3 ... ... 114
610 ... ... 1'0 0'0 1'0 4680 23'2 0'0 23'2 ... ... 114
1152 ... ... 0'7 0'0 0'7 4690 24'1 0'0 24'1 ... ... 114
1222 1'1 1'1 0'7 0'2 1'1 4700 25'1 0'0 25'1 ... ... 114
20329 ... ... 0'6 0'0 0'6 4710 26'0 0'0 26'0 ... ... 1
191 ... ... 0'5 0'0 0'5 4720 26'7 0'0 26'7 ... ... 114
2056 0'5 0'5 0'4 0'1 0'5 4750 29'6 0'0 29'6 ... ... 114
19570 ... ... 0'3 0'0 0'3 4800 34'5 0'0 34'5 ... ... 114
20815 ... ... 0'2 0'0 0'2 4850 39'4 0'0 39'4 ... ... 114
252 ... ... 0'1 0'0 0'1 4900 44'3 0'0 44'3 ... ... 104
35914 ... ... 0'1 0'0 0'1 4950 49'3 0'0 49'3 ... ... 114
28765 ... ... 0'1 0'0 0'1 5000 54'3 0'0 54'3 ... ... 114
36872 ... ... 0'1 0'0 0'1 5050 59'3 0'0 59'3 ... ... 114
5231 ... ... 0'1 0'0 0'1 5100 64'3 0'0 64'3 ... ... 104
1015 ... ... 0'1 0'0 0'1 5150 69'3 0'0 69'3 ... ... 114
193 ... ... 0'1 0'0 0'1 5200 74'3 0'0 74'3 ... ... 114
1460 ... ... 0'1 0'0 0'1 5250 79'3 0'0 79'3 ... ... 114
1460 ... ... 0'1 0'0 0'1 5300 84'3 0'0 84'3 ... ... 114
1460 ... ... 0'1 0'0 0'1 5350 89'3 0'0 89'3 ... ... 114
921 ... ... 0'1 0'0 0'1 5400 94'2 0'0 94'2 ... ... 114
921 ... ... 0'1 0'0 0'1 5450 99'2 0'0 99'2 ... ... 104
921 ... ... 0'1 0'0 0'1 5500 104'2 0'0 104'2 ... ... 104

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.