DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'6
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 ... ... 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 ... ... 258
1 ... ... 82'4 0'0 82'4 3550 0'1 0'0 0'1 ... ... 297
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 ... ... 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 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 ... ... 2919
1 ... ... 42'6 0'0 42'6 3950 0'2 0'0 0'2 ... ... 2649
110 ... ... 37'6 0'0 37'6 4000 0'2 0'0 0'2 ... ... 4041
1 ... ... 32'7 0'0 32'7 4050 0'3 0'0 0'3 ... ... 2626
1 ... ... 28'0 0'0 28'0 4100 0'4 0'0 0'4 ... ... 1902
75 ... ... 23'3 0'0 23'3 4150 0'6 -0'1 0'7 0'6 0'6 1860
1 ... ... ... ... ... 4160 ... ... ... ... ... 237
1 ... ... ... ... ... 4170 ... ... ... ... ... 394
75 ... ... 20'5 0'0 20'5 4180 1'1 0'0 1'1 ... ... 863
75 ... ... 19'6 0'0 19'6 4190 1'2 0'0 1'2 ... ... 1211
75 ... ... 18'7 0'0 18'7 4200 1'3 0'0 1'3 ... ... 1808
75 ... ... 18'0 0'0 18'0 4210 1'4 0'0 1'4 ... ... 1181
1 ... ... 17'2 0'0 17'2 4220 1'6 0'0 1'6 ... ... 1189
1 ... ... 16'3 0'0 16'3 4230 1'7 0'0 1'7 ... ... 233
11 ... ... 15'5 0'0 15'5 4240 2'1 0'0 2'1 ... ... 1178
98 ... ... 14'7 0'0 14'7 4250 2'1 -0'2 2'3 2'2 2'1 533
104 ... ... 14'1 0'0 14'1 4260 2'5 0'0 2'5 ... ... 194
110 ... ... 13'3 0'0 13'3 4270 3'0 0'0 3'0 ... ... 215
1 ... ... 12'5 0'0 12'5 4280 3'2 0'0 3'2 ... ... 355
1 ... ... 12'0 0'0 12'0 4290 3'5 0'0 3'5 ... ... 775
1 ... ... 11'4 0'0 11'4 4300 3'4 -0'4 4'0 3'6 3'4 425
20 ... ... 10'7 0'0 10'7 4310 4'3 0'0 4'3 ... ... 1214
20 ... ... 10'2 0'0 10'2 4320 4'6 0'0 4'6 ... ... 1175
1 ... ... 9'5 0'0 9'5 4330 5'1 0'0 5'1 ... ... 27
165 ... ... 9'1 0'0 9'1 4340 5'5 0'0 5'5 ... ... 449
246 ... ... 8'5 0'0 8'5 4350 5'6 -0'3 6'1 6'0 5'6 1072
162 ... ... 8'0 0'0 8'0 4360 6'4 0'0 6'4 6'4 6'4 556
187 ... ... 7'4 0'0 7'4 4370 7'0 0'0 7'0 ... ... 457
345 ... ... 7'1 0'0 7'1 4380 7'5 0'0 7'5 ... ... 948
826 ... ... 6'5 0'0 6'5 4390 8'1 0'0 8'1 ... ... 5
221 6'6 5'7 6'2 0'4 6'6 4400 9'2 0'4 8'6 9'2 9'2 285
5 6'1 6'1 5'6 0'3 6'1 4410 9'2 0'0 9'2 ... ... 751
5 ... ... 5'3 0'0 5'3 4420 9'7 0'0 9'7 ... ... 648
881 ... ... 5'0 0'0 5'0 4430 11'0 0'4 10'4 11'0 11'0 280
5 5'0 5'0 4'5 0'3 5'0 4440 11'1 0'0 11'1 ... ... 300
5 4'5 4'5 4'3 0'2 4'5 4450 11'7 0'0 11'7 ... ... 51
375 ... ... 4'0 0'0 4'0 4460 12'4 0'0 12'4 ... ... 215
1210 4'0 4'0 3'6 0'2 4'0 4470 13'2 0'0 13'2 ... ... 51
509 ... ... 3'3 0'0 3'3 4480 13'7 0'0 13'7 ... ... 165
45 ... ... 3'1 0'0 3'1 4490 14'5 0'0 14'5 ... ... 1
110 3'1 3'0 2'7 0'2 3'1 4500 15'3 0'0 15'3 ... ... 167
1468 ... ... 2'6 0'0 2'6 4510 16'1 0'0 16'1 ... ... 167
1645 ... ... 2'4 0'0 2'4 4520 16'7 0'0 16'7 ... ... 167
5 ... ... 2'3 0'0 2'3 4530 17'6 0'0 17'6 ... ... 126
591 ... ... 2'1 0'0 2'1 4540 18'4 0'0 18'4 ... ... 1
1922 ... ... 2'0 0'0 2'0 4550 19'3 0'0 19'3 ... ... 126
620 ... ... 1'6 0'0 1'6 4560 20'1 0'0 20'1 ... ... 1
53 ... ... 1'5 0'0 1'5 4570 21'0 0'0 21'0 ... ... 126
1728 ... ... 1'4 0'0 1'4 4580 21'7 0'0 21'7 ... ... 1
2460 ... ... 1'3 0'0 1'3 4590 22'6 0'0 22'6 ... ... 1
2337 1'1 1'1 1'2 -0'1 1'1 4600 23'5 0'0 23'5 ... ... 1
1401 ... ... 1'1 0'0 1'1 4610 24'4 0'0 24'4 ... ... 1
1376 ... ... 1'1 0'0 1'1 4620 25'4 0'0 25'4 ... ... 1
480 ... ... 1'0 0'0 1'0 4630 26'3 0'0 26'3 ... ... 116
2000 ... ... 0'7 0'0 0'7 4640 27'2 0'0 27'2 ... ... 126
2729 ... ... 0'7 0'0 0'7 4650 28'2 0'0 28'2 ... ... 1
1243 ... ... 0'6 0'0 0'6 4660 29'1 0'0 29'1 ... ... 116
2753 ... ... 0'6 0'0 0'6 4670 30'1 0'0 30'1 ... ... 1
2722 ... ... 0'5 0'0 0'5 4680 31'0 0'0 31'0 ... ... 116
110 ... ... 0'5 0'0 0'5 4690 32'0 0'0 32'0 ... ... 1
2289 ... ... 0'5 0'0 0'5 4700 33'0 0'0 33'0 ... ... 126
1273 ... ... 0'4 0'0 0'4 4710 33'7 0'0 33'7 ... ... 116
220 ... ... 0'4 0'0 0'4 4720 34'7 0'0 34'7 ... ... 1
2237 ... ... 0'3 0'0 0'3 4750 37'6 0'0 37'6 ... ... 116
3287 ... ... 0'3 0'0 0'3 4800 42'6 0'0 42'6 ... ... 126
1505 ... ... 0'2 0'0 0'2 4850 47'5 0'0 47'5 ... ... 1
174 ... ... 0'2 0'0 0'2 4900 52'5 0'0 52'5 ... ... 126
3894 ... ... 0'2 0'0 0'2 4950 57'5 0'0 57'5 ... ... 116
4071 ... ... 0'1 0'0 0'1 5000 62'4 0'0 62'4 ... ... 116
4666 ... ... 0'1 0'0 0'1 5050 67'4 0'0 67'4 ... ... 1
2284 ... ... 0'1 0'0 0'1 5100 72'4 0'0 72'4 ... ... 1
2804 ... ... 0'1 0'0 0'1 5150 77'4 0'0 77'4 ... ... 1
2694 ... ... 0'1 0'0 0'1 5200 82'4 0'0 82'4 ... ... 126
180 ... ... 0'1 0'0 0'1 5250 87'4 0'0 87'4 ... ... 116
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.