DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'6
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 ... ... 140'2 0'0 140'2 3000 0'1 0'0 0'1 ... ... 0
1 ... ... 90'2 0'0 90'2 3500 0'1 0'0 0'1 ... ... 292
1 ... ... 85'2 0'0 85'2 3550 0'1 0'0 0'1 ... ... 624
1 ... ... 80'2 0'0 80'2 3600 0'1 0'0 0'1 ... ... 601
1 ... ... 75'2 0'0 75'2 3650 0'1 0'0 0'1 ... ... 2248
1 ... ... 70'2 0'0 70'2 3700 0'1 0'0 0'1 ... ... 50159
1 ... ... 65'2 0'0 65'2 3750 0'1 0'0 0'1 ... ... 50168
1 ... ... 60'2 0'0 60'2 3800 0'1 0'0 0'1 ... ... 16
115 ... ... 55'3 0'0 55'3 3850 0'1 0'0 0'1 ... ... 384
115 ... ... 50'3 0'0 50'3 3900 0'2 0'0 0'2 ... ... 39585
108 ... ... 45'4 0'0 45'4 3950 0'2 0'0 0'2 ... ... 65003
95 ... ... 40'4 0'0 40'4 4000 0'3 0'0 0'3 ... ... 110
78 ... ... 35'5 0'0 35'5 4050 0'4 0'0 0'4 ... ... 55797
64 ... ... 30'6 0'0 30'6 4100 0'5 0'0 0'5 ... ... 55980
65 ... ... 26'0 0'0 26'0 4150 0'7 0'0 0'7 0'7 0'7 41757
64 ... ... 23'2 0'0 23'2 4180 1'1 0'0 1'1 ... ... 50203
64 ... ... 22'3 0'0 22'3 4190 1'1 0'0 1'1 ... ... 50165
66 ... ... 21'4 0'0 21'4 4200 1'4 0'2 1'2 1'4 1'3 53876
70 ... ... 20'5 0'0 20'5 4210 1'3 0'0 1'3 ... ... 71
75 ... ... 19'6 0'0 19'6 4220 1'4 0'0 1'4 ... ... 31134
82 ... ... 18'7 0'0 18'7 4230 1'6 0'0 1'6 ... ... 42464
87 ... ... 18'1 0'0 18'1 4240 1'7 0'0 1'7 ... ... 31177
93 ... ... 17'2 0'0 17'2 4250 2'4 0'3 2'1 2'4 2'3 6620
99 ... ... 16'4 0'0 16'4 4260 2'4 0'2 2'2 2'6 2'3 2436
105 ... ... 15'6 0'0 15'6 4270 3'0 0'4 2'4 3'0 2'7 5429
139 ... ... 15'0 0'0 15'0 4280 3'2 0'4 2'6 3'2 3'2 3505
145 ... ... 14'2 0'0 14'2 4290 3'4 0'4 3'0 3'5 3'4 1889
165 ... ... 13'4 0'0 13'4 4300 3'6 0'3 3'3 4'0 3'6 427
164 ... ... 12'7 0'0 12'7 4310 4'1 0'4 3'5 4'3 4'1 150
179 ... ... 12'2 0'0 12'2 4320 4'5 0'5 4'0 4'6 4'4 422
16 ... ... 11'5 0'0 11'5 4330 5'0 0'5 4'3 5'2 4'6 1392
598 ... ... 11'0 0'0 11'0 4340 5'4 0'6 4'6 5'5 5'1 128
678 9'0 8'6 10'3 -1'5 8'6 4350 5'7 0'6 5'1 6'1 5'5 2181
656 ... ... 9'7 0'0 9'7 4360 6'7 1'2 5'5 6'7 6'7 1789
774 ... ... 9'2 0'0 9'2 4370 7'0 1'0 6'0 7'0 7'0 1841
1641 7'3 7'0 8'6 -1'6 7'0 4380 6'4 0'0 6'4 ... ... 120
870 7'0 7'0 8'2 -1'2 7'0 4390 7'0 0'0 7'0 ... ... 794
114 7'0 6'1 7'6 -1'1 6'5 4400 9'0 1'4 7'4 9'0 8'2 116
1387 6'3 6'0 7'3 -1'3 6'0 4410 8'4 0'3 8'1 8'4 8'4 1480
1418 6'1 6'1 6'7 -0'6 6'1 4420 9'6 1'1 8'5 9'7 9'6 662
1444 ... ... 6'4 0'0 6'4 4430 10'5 1'3 9'2 10'5 10'5 500
1820 6'1 6'1 6'0 0'1 6'1 4440 9'6 0'0 9'6 ... ... 207
176 5'5 4'3 5'5 -1'0 4'5 4450 11'4 1'1 10'3 12'0 11'4 10
1693 ... ... 5'2 0'0 5'2 4460 11'0 0'0 11'0 ... ... 264
125 3'7 3'7 4'7 -1'0 3'7 4470 11'5 0'0 11'5 ... ... 195
2226 ... ... 4'4 0'0 4'4 4480 12'2 0'0 12'2 ... ... 209
2603 3'5 3'4 4'2 -0'6 3'4 4490 13'0 0'0 13'0 ... ... 145
7684 3'4 3'1 3'7 -0'6 3'1 4500 13'5 0'0 13'5 ... ... 10
6965 3'0 2'6 3'5 -0'6 2'7 4510 14'3 0'0 14'3 ... ... 145
10173 2'5 2'4 3'3 -0'7 2'4 4520 15'1 0'0 15'1 ... ... 116
17735 ... ... 3'1 0'0 3'1 4530 15'7 0'0 15'7 ... ... 116
6669 2'3 2'3 2'7 -0'4 2'3 4540 16'5 0'0 16'5 ... ... 116
24713 2'1 2'0 2'5 -0'5 2'0 4550 17'3 0'0 17'3 ... ... 118
30572 2'0 2'0 2'3 -0'3 2'0 4560 18'1 0'0 18'1 ... ... 116
5834 ... ... 2'2 0'0 2'2 4570 18'7 0'0 18'7 ... ... 116
335 ... ... 2'0 0'0 2'0 4580 19'6 0'0 19'6 ... ... 116
44827 ... ... 1'7 0'0 1'7 4590 20'5 0'0 20'5 ... ... 116
330 1'3 1'2 1'6 -0'4 1'2 4600 21'3 0'0 21'3 ... ... 118
26657 1'2 1'2 1'5 -0'3 1'2 4610 22'2 0'0 22'2 ... ... 116
41684 1'1 1'1 1'3 -0'2 1'1 4620 23'1 0'0 23'1 ... ... 116
52518 1'0 1'0 1'3 -0'3 1'0 4630 24'0 0'0 24'0 ... ... 116
17922 1'0 1'0 1'2 -0'2 1'0 4640 24'7 0'0 24'7 ... ... 116
55020 1'0 0'7 1'1 -0'2 0'7 4650 25'6 0'0 25'6 ... ... 116
308 ... ... 1'0 0'0 1'0 4660 26'6 0'0 26'6 ... ... 116
53548 ... ... 0'7 0'0 0'7 4670 27'5 0'0 27'5 ... ... 116
41274 ... ... 0'7 0'0 0'7 4680 28'4 0'0 28'4 ... ... 116
53931 ... ... 0'6 0'0 0'6 4690 29'4 0'0 29'4 ... ... 116
56085 0'5 0'5 0'6 -0'1 0'5 4700 30'3 0'0 30'3 ... ... 116
32871 ... ... 0'5 0'0 0'5 4710 31'3 0'0 31'3 ... ... 116
54091 ... ... 0'5 0'0 0'5 4720 32'3 0'0 32'3 ... ... 116
44830 ... ... 0'4 0'0 0'4 4750 35'2 0'0 35'2 ... ... 116
55820 ... ... 0'3 0'0 0'3 4800 40'1 0'0 40'1 ... ... 116
54011 ... ... 0'3 0'0 0'3 4850 45'0 0'0 45'0 ... ... 116
110 ... ... 0'2 0'0 0'2 4900 50'0 0'0 50'0 ... ... 1
70808 0'2 0'2 0'2 0'0 0'2 4950 54'7 0'0 54'7 ... ... 116
67065 ... ... 0'2 0'0 0'2 5000 59'7 0'0 59'7 ... ... 116
65055 ... ... 0'2 0'0 0'2 5050 64'7 0'0 64'7 ... ... 116
59263 ... ... 0'2 0'0 0'2 5100 69'7 0'0 69'7 ... ... 116
51605 ... ... 0'2 0'0 0'2 5150 74'7 0'0 74'7 ... ... 116
16785 ... ... 0'2 0'0 0'2 5200 79'7 0'0 79'7 ... ... 1
178 ... ... 0'1 0'0 0'1 5250 84'7 0'0 84'7 ... ... 116
40193 ... ... 0'1 0'0 0'1 5300 89'6 0'0 89'6 ... ... 116
50177 ... ... 0'1 0'0 0'1 5350 94'6 0'0 94'6 ... ... 1
50172 ... ... 0'1 0'0 0'1 5400 99'6 0'0 99'6 ... ... 1
8314 ... ... 0'1 0'0 0'1 5450 104'6 0'0 104'6 ... ... 1
658 ... ... 0'1 0'0 0'1 5500 109'6 0'0 109'6 ... ... 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.