DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'0
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
95 ... ... 124'7 0'0 124'7 3000 0'1 0'0 0'1 ... ... 0
95 ... ... 84'7 0'0 84'7 3400 0'1 0'0 0'1 ... ... 0
95 ... ... 79'7 0'0 79'7 3450 0'1 0'0 0'1 ... ... 0
95 ... ... 74'7 0'0 74'7 3500 0'1 0'0 0'1 ... ... 0
95 ... ... 69'7 0'0 69'7 3550 0'1 0'0 0'1 ... ... 0
95 ... ... 64'7 0'0 64'7 3600 0'1 0'0 0'1 ... ... 0
95 ... ... 59'7 0'0 59'7 3650 0'1 0'0 0'1 ... ... 0
95 ... ... 54'7 0'0 54'7 3700 0'1 0'0 0'1 ... ... 0
95 ... ... 49'7 0'0 49'7 3750 0'1 0'0 0'1 ... ... 0
95 ... ... 44'7 0'0 44'7 3800 0'1 0'0 0'1 ... ... 0
95 ... ... 39'7 0'0 39'7 3850 0'1 0'0 0'1 ... ... 0
95 ... ... 34'7 0'0 34'7 3900 0'1 0'0 0'1 ... ... 0
96 ... ... 29'7 0'0 29'7 3950 0'1 0'0 0'1 ... ... 0
96 ... ... 25'7 0'0 25'7 3990 0'1 0'0 0'1 ... ... 838
96 ... ... 24'7 0'0 24'7 4000 0'1 0'0 0'1 ... ... 914
96 ... ... 23'7 0'0 23'7 4010 0'1 0'0 0'1 ... ... 1016
96 ... ... 22'7 0'0 22'7 4020 0'1 0'0 0'1 ... ... 1122
96 ... ... 21'7 0'0 21'7 4030 0'1 0'0 0'1 ... ... 1133
96 ... ... 20'7 0'0 20'7 4040 0'1 0'0 0'1 ... ... 1129
96 ... ... 19'7 0'0 19'7 4050 0'1 0'0 0'1 0'1 0'1 1326
96 ... ... 18'7 0'0 18'7 4060 0'1 0'0 0'1 ... ... 1581
96 ... ... 17'7 0'0 17'7 4070 0'1 0'0 0'1 ... ... 1712
106 ... ... 16'7 0'0 16'7 4080 0'1 0'0 0'1 ... ... 1851
106 ... ... 15'7 0'0 15'7 4090 0'1 0'0 0'1 ... ... 4975
105 ... ... 14'7 0'0 14'7 4100 0'1 0'0 0'1 0'1 0'1 6535
95 ... ... 14'0 0'0 14'0 4110 0'2 0'0 0'2 0'2 0'2 5466
95 ... ... 13'0 0'0 13'0 4120 0'2 0'0 0'2 ... ... 15195
96 ... ... 12'0 0'0 12'0 4130 0'2 0'0 0'2 ... ... 30263
96 ... ... 11'1 0'0 11'1 4140 0'3 0'0 0'3 ... ... 40038
95 ... ... 10'1 0'0 10'1 4150 0'4 0'1 0'3 0'4 0'4 73456
95 ... ... 9'2 0'0 9'2 4160 0'4 0'0 0'4 ... ... 71390
106 ... ... 8'2 0'0 8'2 4170 0'4 -0'1 0'5 0'6 0'4 65508
120 ... ... 7'4 0'0 7'4 4180 0'5 -0'1 0'6 0'7 0'5 67784
106 5'3 5'1 6'5 -1'4 5'1 4190 0'7 0'0 0'7 1'0 0'7 52139
106 6'0 4'5 5'7 0'1 6'0 4200 1'1 0'0 1'1 1'5 1'1 20764
106 ... ... 5'1 0'0 5'1 4210 1'4 0'1 1'3 1'4 1'4 33652
95 3'0 3'0 4'3 -1'3 3'0 4220 2'4 0'7 1'5 2'4 2'3 5069
33 3'2 2'1 3'6 -1'4 2'2 4230 2'6 0'6 2'0 2'6 2'4 1503
217 3'0 1'7 3'2 -0'2 3'0 4240 2'6 0'2 2'4 2'6 2'6 1402
94 2'0 1'4 2'6 -1'2 1'4 4250 2'2 -0'6 3'0 4'1 2'2 183
631 2'3 1'1 2'2 -1'1 1'1 4260 4'1 0'5 3'4 4'1 4'1 409
365 1'5 1'1 1'7 -0'6 1'1 4270 4'1 0'0 4'1 ... ... 25
2510 1'0 1'0 1'5 -0'5 1'0 4280 4'7 0'0 4'7 ... ... 223
3892 0'6 0'5 1'2 -0'4 0'6 4290 5'4 0'0 5'4 ... ... 21
27820 0'6 0'4 1'1 -0'3 0'6 4300 7'0 0'6 6'2 8'1 6'7 11
26938 ... ... 0'7 0'0 0'7 4310 7'1 0'0 7'1 ... ... 120
48854 0'3 0'3 0'6 -0'3 0'3 4320 8'0 0'0 8'0 ... ... 119
67962 0'3 0'3 0'5 -0'2 0'3 4330 10'0 1'1 8'7 10'0 10'0 120
22292 ... ... 0'4 0'0 0'4 4340 9'6 0'0 9'6 ... ... 12
73251 0'2 0'2 0'3 -0'1 0'2 4350 9'7 -0'6 10'5 12'4 9'7 144
72192 0'2 0'2 0'3 -0'1 0'2 4360 11'5 0'0 11'5 ... ... 119
52742 ... ... 0'2 0'0 0'2 4370 12'4 0'0 12'4 ... ... 23
30062 ... ... 0'2 0'0 0'2 4380 13'4 0'0 13'4 ... ... 11
23636 ... ... 0'2 0'0 0'2 4390 14'4 0'0 14'4 ... ... 120
192 ... ... 0'2 0'0 0'2 4400 14'6 -0'6 15'4 17'6 14'6 143
15796 ... ... 0'2 0'0 0'2 4410 16'4 0'0 16'4 ... ... 119
50189 ... ... 0'2 0'0 0'2 4420 17'4 0'0 17'4 ... ... 119
6260 ... ... 0'2 0'0 0'2 4430 18'4 0'0 18'4 ... ... 119
5891 ... ... 0'2 0'0 0'2 4440 19'3 0'0 19'3 ... ... 118
8232 ... ... 0'1 0'0 0'1 4450 22'0 1'5 20'3 22'4 21'0 118
5096 ... ... 0'1 0'0 0'1 4460 21'3 0'0 21'3 ... ... 118
5322 ... ... 0'1 0'0 0'1 4470 22'3 0'0 22'3 ... ... 106
4868 ... ... 0'1 0'0 0'1 4480 23'3 0'0 23'3 ... ... 118
4172 ... ... 0'1 0'0 0'1 4490 24'3 0'0 24'3 ... ... 106
2218 ... ... 0'1 0'0 0'1 4500 25'3 0'0 25'3 ... ... 118
1839 ... ... 0'1 0'0 0'1 4510 26'3 0'0 26'3 ... ... 1
1252 0'1 0'1 0'1 0'0 0'1 4520 27'3 0'0 27'3 ... ... 10
1125 ... ... 0'1 0'0 0'1 4530 28'3 0'0 28'3 ... ... 10
1127 ... ... 0'1 0'0 0'1 4540 29'3 0'0 29'3 ... ... 10
1230 ... ... 0'1 0'0 0'1 4550 31'7 1'4 30'3 31'7 31'7 11
1133 ... ... 0'1 0'0 0'1 4560 31'3 0'0 31'3 ... ... 106
1135 ... ... 0'1 0'0 0'1 4570 32'3 0'0 32'3 ... ... 106
1138 ... ... 0'1 0'0 0'1 4580 33'3 0'0 33'3 ... ... 106
1139 ... ... 0'1 0'0 0'1 4590 34'3 0'0 34'3 ... ... 106
1239 ... ... 0'1 0'0 0'1 4600 35'3 0'0 35'3 ... ... 11
1139 ... ... 0'1 0'0 0'1 4610 36'3 0'0 36'3 ... ... 106
1139 ... ... 0'1 0'0 0'1 4620 37'3 0'0 37'3 ... ... 106
1137 ... ... 0'1 0'0 0'1 4630 38'3 0'0 38'3 ... ... 106
1016 ... ... 0'1 0'0 0'1 4640 39'3 0'0 39'3 ... ... 106
1001 ... ... 0'1 0'0 0'1 4650 40'3 0'0 40'3 ... ... 106
908 ... ... 0'1 0'0 0'1 4660 41'3 0'0 41'3 ... ... 106
820 ... ... 0'1 0'0 0'1 4670 42'3 0'0 42'3 ... ... 106
734 ... ... 0'1 0'0 0'1 4680 43'3 0'0 43'3 ... ... 106
200 ... ... 0'1 0'0 0'1 4690 44'3 0'0 44'3 ... ... 106
184 0'1 0'1 0'1 0'0 0'1 4700 45'3 0'0 45'3 ... ... 106
110 ... ... 0'1 0'0 0'1 4710 46'3 0'0 46'3 ... ... 106
0 ... ... 0'1 0'0 0'1 4720 47'3 0'0 47'3 ... ... 106
0 0'1 0'1 0'1 0'0 0'1 4750 50'3 0'0 50'3 ... ... 96
0 ... ... 0'1 0'0 0'1 4800 55'3 0'0 55'3 ... ... 96
0 ... ... 0'1 0'0 0'1 4850 60'3 0'0 60'3 ... ... 96
0 0'1 0'1 0'1 0'0 0'1 4900 65'3 0'0 65'3 ... ... 96
0 ... ... 0'1 0'0 0'1 4950 70'3 0'0 70'3 ... ... 96
0 ... ... 0'1 0'0 0'1 5000 75'3 0'0 75'3 ... ... 96
0 ... ... 0'1 0'0 0'1 5050 80'3 0'0 80'3 ... ... 96
0 ... ... 0'1 0'0 0'1 5100 85'3 0'0 85'3 ... ... 96
0 ... ... 0'1 0'0 0'1 5150 90'3 0'0 90'3 ... ... 96
0 ... ... 0'1 0'0 0'1 5200 95'3 0'0 95'3 ... ... 96
0 ... ... 0'1 0'0 0'1 5250 100'3 0'0 100'3 ... ... 96
0 ... ... 0'1 0'0 0'1 5300 105'3 0'0 105'3 ... ... 95
0 ... ... 0'1 0'0 0'1 5350 110'3 0'0 110'3 ... ... 95
0 ... ... 0'1 0'0 0'1 5400 115'3 0'0 115'3 ... ... 95
0 ... ... 0'1 0'0 0'1 5450 120'3 0'0 120'3 ... ... 95
0 ... ... 0'1 0'0 0'1 5500 125'3 0'0 125'3 ... ... 95

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.