DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'2
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 ... ... 242
1 ... ... 82'4 0'0 82'4 3550 0'1 0'0 0'1 ... ... 276
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 ... ... 338
1 ... ... 67'4 0'0 67'4 3700 0'1 0'0 0'1 ... ... 338
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 ... ... 16
1 ... ... 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 ... ... 12416
10 ... ... 42'6 0'0 42'6 3950 0'2 0'0 0'2 ... ... 13424
109 ... ... 37'6 0'0 37'6 4000 0'2 0'0 0'2 ... ... 15004
10 ... ... 32'7 0'0 32'7 4050 0'3 0'0 0'3 ... ... 14014
10 ... ... 28'0 0'0 28'0 4100 0'4 0'0 0'4 ... ... 13352
1 ... ... 23'3 0'0 23'3 4150 0'6 -0'1 0'7 0'6 0'6 12330
1 ... ... ... ... ... 4160 ... ... ... ... ... 404
1 ... ... ... ... ... 4170 ... ... ... ... ... 224
10 ... ... 20'5 0'0 20'5 4180 1'1 0'0 1'1 ... ... 1530
1 ... ... 19'6 0'0 19'6 4190 1'2 0'0 1'2 ... ... 2942
1 ... ... 18'7 0'0 18'7 4200 1'3 0'0 1'3 ... ... 5758
10 ... ... 18'0 0'0 18'0 4210 1'4 0'0 1'4 ... ... 850
10 ... ... 17'2 0'0 17'2 4220 1'6 0'0 1'6 ... ... 250
1 ... ... 16'3 0'0 16'3 4230 1'7 0'0 1'7 ... ... 2616
10 ... ... 15'5 0'0 15'5 4240 2'1 0'0 2'1 ... ... 315
10 ... ... 14'7 0'0 14'7 4250 2'2 -0'1 2'3 2'2 2'2 1150
10 ... ... 14'1 0'0 14'1 4260 2'5 0'0 2'5 ... ... 949
10 ... ... 13'3 0'0 13'3 4270 3'0 0'0 3'0 ... ... 1135
1 ... ... 12'5 0'0 12'5 4280 3'2 0'0 3'2 ... ... 110
10 ... ... 12'0 0'0 12'0 4290 3'5 0'0 3'5 ... ... 551
1 ... ... 11'4 0'0 11'4 4300 3'6 -0'2 4'0 3'6 3'6 40
1 ... ... 10'7 0'0 10'7 4310 4'3 0'0 4'3 ... ... 919
1 ... ... 10'2 0'0 10'2 4320 4'6 0'0 4'6 ... ... 867
20 ... ... 9'5 0'0 9'5 4330 5'1 0'0 5'1 ... ... 27
1 ... ... 9'1 0'0 9'1 4340 5'5 0'0 5'5 ... ... 374
20 ... ... 8'5 0'0 8'5 4350 5'6 -0'3 6'1 6'0 5'6 25
574 ... ... 8'0 0'0 8'0 4360 6'4 0'0 6'4 6'4 6'4 751
617 ... ... 7'4 0'0 7'4 4370 7'0 0'0 7'0 ... ... 716
20 ... ... 7'1 0'0 7'1 4380 7'5 0'0 7'5 ... ... 5
45 ... ... 6'5 0'0 6'5 4390 8'1 0'0 8'1 ... ... 37
63 6'4 5'7 6'2 0'2 6'4 4400 9'2 0'4 8'6 9'2 9'2 250
810 6'1 6'1 5'6 0'3 6'1 4410 9'2 0'0 9'2 ... ... 736
5 ... ... 5'3 0'0 5'3 4420 9'7 0'0 9'7 ... ... 626
5 ... ... 5'0 0'0 5'0 4430 11'0 0'4 10'4 11'0 11'0 530
45 5'0 5'0 4'5 0'3 5'0 4440 11'1 0'0 11'1 ... ... 519
5 4'5 4'5 4'3 0'2 4'5 4450 11'7 0'0 11'7 ... ... 20
335 ... ... 4'0 0'0 4'0 4460 12'4 0'0 12'4 ... ... 1
5 ... ... 3'6 0'0 3'6 4470 13'2 0'0 13'2 ... ... 177
425 ... ... 3'3 0'0 3'3 4480 13'7 0'0 13'7 ... ... 1
371 ... ... 3'1 0'0 3'1 4490 14'5 0'0 14'5 ... ... 20
218 3'1 3'0 2'7 0'2 3'1 4500 15'3 0'0 15'3 ... ... 167
194 ... ... 2'6 0'0 2'6 4510 16'1 0'0 16'1 ... ... 167
339 ... ... 2'4 0'0 2'4 4520 16'7 0'0 16'7 ... ... 167
590 ... ... 2'3 0'0 2'3 4530 17'6 0'0 17'6 ... ... 126
110 ... ... 2'1 0'0 2'1 4540 18'4 0'0 18'4 ... ... 1
559 ... ... 2'0 0'0 2'0 4550 19'3 0'0 19'3 ... ... 1
110 ... ... 1'6 0'0 1'6 4560 20'1 0'0 20'1 ... ... 1
1711 ... ... 1'5 0'0 1'5 4570 21'0 0'0 21'0 ... ... 126
383 ... ... 1'4 0'0 1'4 4580 21'7 0'0 21'7 ... ... 1
585 ... ... 1'3 0'0 1'3 4590 22'6 0'0 22'6 ... ... 1
629 1'1 1'1 1'2 -0'1 1'1 4600 23'5 0'0 23'5 ... ... 1
1296 ... ... 1'1 0'0 1'1 4610 24'4 0'0 24'4 ... ... 1
1370 ... ... 1'1 0'0 1'1 4620 25'4 0'0 25'4 ... ... 1
4720 ... ... 1'0 0'0 1'0 4630 26'3 0'0 26'3 ... ... 126
974 ... ... 0'7 0'0 0'7 4640 27'2 0'0 27'2 ... ... 1
11712 ... ... 0'7 0'0 0'7 4650 28'2 0'0 28'2 ... ... 1
563 ... ... 0'6 0'0 0'6 4660 29'1 0'0 29'1 ... ... 126
12274 ... ... 0'6 0'0 0'6 4670 30'1 0'0 30'1 ... ... 1
2919 ... ... 0'5 0'0 0'5 4680 31'0 0'0 31'0 ... ... 126
9801 ... ... 0'5 0'0 0'5 4690 32'0 0'0 32'0 ... ... 126
11480 ... ... 0'5 0'0 0'5 4700 33'0 0'0 33'0 ... ... 1
2478 ... ... 0'4 0'0 0'4 4710 33'7 0'0 33'7 ... ... 126
110 ... ... 0'4 0'0 0'4 4720 34'7 0'0 34'7 ... ... 126
6928 ... ... 0'3 0'0 0'3 4750 37'6 0'0 37'6 ... ... 126
13885 ... ... 0'3 0'0 0'3 4800 42'6 0'0 42'6 ... ... 1
13318 ... ... 0'2 0'0 0'2 4850 47'5 0'0 47'5 ... ... 126
110 ... ... 0'2 0'0 0'2 4900 52'5 0'0 52'5 ... ... 1
14386 ... ... 0'2 0'0 0'2 4950 57'5 0'0 57'5 ... ... 1
13395 ... ... 0'1 0'0 0'1 5000 62'4 0'0 62'4 ... ... 126
12907 ... ... 0'1 0'0 0'1 5050 67'4 0'0 67'4 ... ... 126
12827 ... ... 0'1 0'0 0'1 5100 72'4 0'0 72'4 ... ... 116
14598 ... ... 0'1 0'0 0'1 5150 77'4 0'0 77'4 ... ... 116
11955 ... ... 0'1 0'0 0'1 5200 82'4 0'0 82'4 ... ... 1
166 ... ... 0'1 0'0 0'1 5250 87'4 0'0 87'4 ... ... 1
338 ... ... 0'1 0'0 0'1 5300 92'4 0'0 92'4 ... ... 1
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.