DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'6
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 ... ... 110
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 ... ... 779
114 ... ... 70'7 0'0 70'7 3750 0'1 0'0 0'1 ... ... 1191
114 ... ... 65'7 0'0 65'7 3800 0'1 0'0 0'1 ... ... 1192
114 ... ... 60'7 0'0 60'7 3850 0'1 0'0 0'1 ... ... 3545
114 ... ... 55'7 0'0 55'7 3900 0'1 0'0 0'1 ... ... 9379
104 ... ... 50'7 0'0 50'7 3950 0'1 0'0 0'1 ... ... 49952
114 ... ... 45'7 0'0 45'7 4000 0'1 0'0 0'1 ... ... 409
107 ... ... 40'7 0'0 40'7 4050 0'1 0'0 0'1 ... ... 72502
89 ... ... 36'0 0'0 36'0 4100 0'2 0'0 0'2 ... ... 72604
85 ... ... 31'1 0'0 31'1 4150 0'3 0'0 0'3 ... ... 56693
82 ... ... 30'2 0'0 30'2 4160 0'4 0'0 0'4 ... ... 57002
68 ... ... 29'2 0'0 29'2 4170 0'4 0'0 0'4 ... ... 57111
75 ... ... 28'2 0'0 28'2 4180 0'4 0'0 0'4 ... ... 58170
77 ... ... 27'2 0'0 27'2 4190 0'4 0'0 0'4 ... ... 19983
81 ... ... 26'2 0'0 26'2 4200 0'4 0'0 0'4 0'4 0'4 55897
82 ... ... 25'2 0'0 25'2 4210 0'4 0'0 0'4 ... ... 56680
84 ... ... 24'3 0'0 24'3 4220 0'5 0'0 0'5 ... ... 32893
87 ... ... 23'3 0'0 23'3 4230 0'5 0'0 0'5 ... ... 56676
90 ... ... 22'3 0'0 22'3 4240 0'5 0'0 0'5 ... ... 7442
93 ... ... 21'4 0'0 21'4 4250 0'6 0'0 0'6 0'7 0'6 55496
97 ... ... 20'5 0'0 20'5 4260 0'7 0'0 0'7 ... ... 54948
101 ... ... 19'7 0'0 19'7 4270 1'1 0'0 1'1 ... ... 14564
105 ... ... 19'0 0'0 19'0 4280 1'2 0'0 1'2 ... ... 228
109 ... ... 18'1 0'0 18'1 4290 1'3 0'0 1'3 ... ... 391
115 ... ... 17'2 0'0 17'2 4300 1'3 -0'1 1'4 1'3 1'2 3692
114 ... ... 16'3 0'0 16'3 4310 1'5 0'0 1'5 ... ... 28241
114 ... ... 15'5 0'0 15'5 4320 1'4 -0'3 1'7 1'4 1'4 110
114 ... ... 14'7 0'0 14'7 4330 1'7 -0'2 2'1 2'0 1'7 23177
114 ... ... 14'1 0'0 14'1 4340 2'2 -0'1 2'3 2'2 2'0 7701
11 14'6 14'6 13'3 1'3 14'6 4350 2'4 -0'1 2'5 2'4 2'0 10119
114 ... ... 12'6 0'0 12'6 4360 2'7 -0'1 3'0 2'7 2'7 5646
113 ... ... 12'0 0'0 12'0 4370 2'7 -0'3 3'2 2'7 2'7 196
113 ... ... 11'2 0'0 11'2 4380 3'2 -0'2 3'4 3'2 3'2 1845
346 ... ... 10'5 0'0 10'5 4390 3'5 -0'2 3'7 3'5 3'3 1096
189 ... ... 10'0 0'0 10'0 4400 4'0 -0'2 4'2 4'4 3'4 830
317 ... ... 9'3 0'0 9'3 4410 4'3 -0'2 4'5 4'3 4'0 996
456 ... ... 8'7 0'0 8'7 4420 4'4 -0'5 5'1 5'0 4'4 1707
350 ... ... 8'3 0'0 8'3 4430 5'2 -0'3 5'5 5'2 5'0 276
309 8'2 8'2 7'7 0'3 8'2 4440 5'6 -0'3 6'1 5'6 5'3 40
95 8'2 7'3 7'3 0'3 7'6 4450 6'3 -0'2 6'5 6'3 5'4 3250
739 6'7 6'7 6'7 0'0 6'7 4460 6'5 -0'4 7'1 6'5 6'5 1656
1052 7'4 6'7 6'3 0'5 7'0 4470 7'1 -0'4 7'5 7'2 7'0 100
1578 7'0 6'2 5'7 0'3 6'2 4480 7'2 -0'7 8'1 7'2 7'2 44
1077 ... ... 5'4 0'0 5'4 4490 8'6 0'0 8'6 ... ... 1211
169 6'3 4'7 5'1 0'4 5'5 4500 9'1 -0'2 9'3 9'1 8'5 934
1724 5'3 5'0 4'6 0'4 5'2 4510 10'0 0'0 10'0 ... ... 36
1861 5'0 4'7 4'3 0'4 4'7 4520 10'5 0'0 10'5 ... ... 1025
87 4'4 4'4 4'0 0'4 4'4 4530 11'2 0'0 11'2 ... ... 336
161 ... ... 3'6 0'0 3'6 4540 12'0 0'0 12'0 ... ... 47
2826 4'0 3'4 3'3 0'4 3'7 4550 12'5 0'0 12'5 ... ... 223
136 3'4 3'1 3'1 0'2 3'3 4560 13'3 0'0 13'3 ... ... 248
2813 ... ... 2'7 0'0 2'7 4570 14'1 0'0 14'1 ... ... 227
5556 3'1 3'1 2'5 0'4 3'1 4580 14'7 0'0 14'7 ... ... 140
5157 2'5 2'4 2'3 0'1 2'4 4590 15'5 0'0 15'5 ... ... 140
6221 2'4 2'2 2'1 0'2 2'3 4600 16'3 0'0 16'3 ... ... 116
21758 2'3 2'3 2'0 0'3 2'3 4610 17'2 0'0 17'2 ... ... 114
22221 2'1 1'6 1'6 0'3 2'1 4620 18'0 0'0 18'0 ... ... 114
28491 2'2 1'6 1'5 0'1 1'6 4630 18'7 0'0 18'7 ... ... 114
28141 2'0 1'6 1'4 0'2 1'6 4640 19'6 0'0 19'6 ... ... 10
22391 1'4 1'4 1'3 0'1 1'4 4650 20'5 0'0 20'5 ... ... 114
1804 ... ... 1'2 0'0 1'2 4660 21'4 0'0 21'4 ... ... 114
353 1'2 1'2 1'1 0'1 1'2 4670 22'3 0'0 22'3 ... ... 114
6013 1'3 1'1 1'0 0'1 1'1 4680 23'2 0'0 23'2 ... ... 114
42284 1'0 1'0 0'7 0'1 1'0 4690 24'1 0'0 24'1 ... ... 114
54250 1'1 1'0 0'7 0'1 1'0 4700 25'1 0'0 25'1 ... ... 114
54798 0'7 0'7 0'6 0'1 0'7 4710 26'0 0'0 26'0 ... ... 10
44929 ... ... 0'5 0'0 0'5 4720 26'7 0'0 26'7 ... ... 114
56145 0'5 0'5 0'4 0'1 0'5 4750 29'6 0'0 29'6 ... ... 114
44691 ... ... 0'3 0'0 0'3 4800 34'5 0'0 34'5 ... ... 1
57750 0'3 0'3 0'2 0'1 0'3 4850 39'4 0'0 39'4 ... ... 114
511 ... ... 0'1 0'0 0'1 4900 44'3 0'0 44'3 ... ... 114
70028 ... ... 0'1 0'0 0'1 4950 49'3 0'0 49'3 ... ... 114
70023 ... ... 0'1 0'0 0'1 5000 53'2 -1'1 54'3 53'3 53'2 1
70023 ... ... 0'1 0'0 0'1 5050 59'3 0'0 59'3 ... ... 10
50396 ... ... 0'1 0'0 0'1 5100 64'3 0'0 64'3 ... ... 10
42521 ... ... 0'1 0'0 0'1 5150 69'3 0'0 69'3 ... ... 114
100 ... ... 0'1 0'0 0'1 5200 74'3 0'0 74'3 ... ... 114
49959 ... ... 0'1 0'0 0'1 5250 79'3 0'0 79'3 ... ... 114
13644 ... ... 0'1 0'0 0'1 5300 84'3 0'0 84'3 ... ... 1
10745 ... ... 0'1 0'0 0'1 5350 89'3 0'0 89'3 ... ... 1
6897 ... ... 0'1 0'0 0'1 5400 94'2 0'0 94'2 ... ... 1
1223 ... ... 0'1 0'0 0'1 5450 99'2 0'0 99'2 ... ... 1
1296 ... ... 0'1 0'0 0'1 5500 104'2 0'0 104'2 ... ... 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.