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 ... ... 413
104 ... ... 80'7 0'0 80'7 3650 0'1 0'0 0'1 ... ... 542
114 ... ... 75'7 0'0 75'7 3700 0'1 0'0 0'1 ... ... 1123
10 ... ... 70'7 0'0 70'7 3750 0'1 0'0 0'1 ... ... 1195
10 ... ... 65'7 0'0 65'7 3800 0'1 0'0 0'1 ... ... 2668
114 ... ... 60'7 0'0 60'7 3850 0'1 0'0 0'1 ... ... 49876
1 ... ... 55'7 0'0 55'7 3900 0'1 0'0 0'1 ... ... 50171
114 ... ... 50'7 0'0 50'7 3950 0'1 0'0 0'1 ... ... 50081
114 ... ... 45'7 0'0 45'7 4000 0'1 0'0 0'1 ... ... 409
108 ... ... 40'7 0'0 40'7 4050 0'1 0'0 0'1 ... ... 73017
100 ... ... 36'0 0'0 36'0 4100 0'2 0'0 0'2 ... ... 73066
86 ... ... 31'1 0'0 31'1 4150 0'3 0'0 0'3 ... ... 50488
83 ... ... 30'2 0'0 30'2 4160 0'4 0'0 0'4 ... ... 57167
79 ... ... 29'2 0'0 29'2 4170 0'4 0'0 0'4 ... ... 58051
75 ... ... 28'2 0'0 28'2 4180 0'4 0'0 0'4 ... ... 58237
10 ... ... 27'2 0'0 27'2 4190 0'4 0'0 0'4 ... ... 28666
12 ... ... 26'2 0'0 26'2 4200 0'4 0'0 0'4 0'4 0'4 56709
81 ... ... 25'2 0'0 25'2 4210 0'4 0'0 0'4 ... ... 55909
84 ... ... 24'3 0'0 24'3 4220 0'5 0'0 0'5 ... ... 18960
87 ... ... 23'3 0'0 23'3 4230 0'5 0'0 0'5 ... ... 55835
90 ... ... 22'3 0'0 22'3 4240 0'5 0'0 0'5 ... ... 100
95 ... ... 21'4 0'0 21'4 4250 0'6 0'0 0'6 0'7 0'6 54606
96 ... ... 20'5 0'0 20'5 4260 0'7 0'0 0'7 ... ... 29743
10 ... ... 19'7 0'0 19'7 4270 1'1 0'0 1'1 ... ... 94
104 ... ... 19'0 0'0 19'0 4280 1'2 0'0 1'2 ... ... 54170
108 ... ... 18'1 0'0 18'1 4290 1'3 0'0 1'3 ... ... 53301
12 ... ... 17'2 0'0 17'2 4300 1'3 -0'1 1'4 1'3 1'2 52431
114 ... ... 16'3 0'0 16'3 4310 1'5 0'0 1'5 ... ... 11040
114 ... ... 15'5 0'0 15'5 4320 1'4 -0'3 1'7 1'4 1'4 32767
114 ... ... 14'7 0'0 14'7 4330 1'7 -0'2 2'1 2'0 1'7 5251
114 ... ... 14'1 0'0 14'1 4340 2'2 -0'1 2'3 2'2 2'0 1035
127 14'6 14'6 13'3 1'3 14'6 4350 2'4 -0'1 2'5 2'4 2'0 630
114 ... ... 12'6 0'0 12'6 4360 2'7 -0'1 3'0 2'7 2'7 1615
140 ... ... 12'0 0'0 12'0 4370 2'7 -0'3 3'2 2'7 2'7 6433
10 ... ... 11'2 0'0 11'2 4380 3'4 0'0 3'4 ... ... 119
309 ... ... 10'5 0'0 10'5 4390 3'3 -0'4 3'7 3'4 3'3 12
369 ... ... 10'0 0'0 10'0 4400 4'1 -0'1 4'2 4'4 3'4 12
56 ... ... 9'3 0'0 9'3 4410 4'1 -0'4 4'5 4'2 4'0 110
334 ... ... 8'7 0'0 8'7 4420 4'4 -0'5 5'1 5'0 4'4 1422
1341 ... ... 8'3 0'0 8'3 4430 5'1 -0'4 5'5 5'1 5'0 96
20 ... ... 7'7 0'0 7'7 4440 5'4 -0'5 6'1 5'5 5'3 1
10 8'2 7'3 7'3 0'7 8'2 4450 6'2 -0'3 6'5 6'2 5'4 1
2190 6'7 6'7 6'7 0'0 6'7 4460 6'5 -0'4 7'1 6'5 6'5 1
196 7'4 6'7 6'3 0'5 7'0 4470 7'1 -0'4 7'5 7'2 7'0 1763
1681 7'0 6'2 5'7 0'3 6'2 4480 7'2 -0'7 8'1 7'2 7'2 10
178 ... ... 5'4 0'0 5'4 4490 8'6 0'0 8'6 ... ... 1372
3 6'3 4'7 5'1 0'3 5'4 4500 9'1 -0'2 9'3 9'1 8'5 788
1914 5'3 5'0 4'6 0'2 5'0 4510 10'0 0'0 10'0 ... ... 1284
2278 5'0 4'7 4'3 0'4 4'7 4520 10'5 0'0 10'5 ... ... 1243
2497 4'4 4'4 4'0 0'4 4'4 4530 11'2 0'0 11'2 ... ... 342
189 ... ... 3'6 0'0 3'6 4540 12'0 0'0 12'0 ... ... 217
4148 4'0 3'4 3'3 0'3 3'6 4550 12'5 0'0 12'5 ... ... 289
198 3'4 3'1 3'1 0'2 3'3 4560 13'3 0'0 13'3 ... ... 226
4016 ... ... 2'7 0'0 2'7 4570 14'1 0'0 14'1 ... ... 264
9523 3'1 3'1 2'5 0'4 3'1 4580 14'7 0'0 14'7 ... ... 140
7873 2'5 2'4 2'3 0'1 2'4 4590 15'5 0'0 15'5 ... ... 140
11643 2'4 2'2 2'1 0'2 2'3 4600 16'3 0'0 16'3 ... ... 117
1326 2'3 2'3 2'0 0'3 2'3 4610 17'2 0'0 17'2 ... ... 114
30871 2'1 1'6 1'6 0'0 1'6 4620 18'0 0'0 18'0 ... ... 104
2502 2'2 1'6 1'5 0'1 1'6 4630 18'7 0'0 18'7 ... ... 114
35367 2'0 1'6 1'4 0'2 1'6 4640 19'6 0'0 19'6 ... ... 104
34828 1'4 1'4 1'3 0'1 1'4 4650 20'5 0'0 20'5 ... ... 103
33847 ... ... 1'2 0'0 1'2 4660 21'4 0'0 21'4 ... ... 114
45963 1'2 1'2 1'1 0'1 1'2 4670 22'3 0'0 22'3 ... ... 114
52716 1'3 1'1 1'0 0'1 1'1 4680 23'2 0'0 23'2 ... ... 114
54339 ... ... 0'7 0'0 0'7 4690 24'1 0'0 24'1 ... ... 103
4578 1'1 1'0 0'7 0'1 1'0 4700 25'1 0'0 25'1 ... ... 104
55272 ... ... 0'6 0'0 0'6 4710 26'0 0'0 26'0 ... ... 114
56399 ... ... 0'5 0'0 0'5 4720 26'7 0'0 26'7 ... ... 103
55977 0'5 0'5 0'4 0'1 0'5 4750 29'6 0'0 29'6 ... ... 114
15670 ... ... 0'3 0'0 0'3 4800 34'5 0'0 34'5 ... ... 103
47447 0'3 0'3 0'2 0'1 0'3 4850 39'4 0'0 39'4 ... ... 104
73078 ... ... 0'1 0'0 0'1 4900 44'3 0'0 44'3 ... ... 114
69404 ... ... 0'1 0'0 0'1 4950 49'3 0'0 49'3 ... ... 104
69910 ... ... 0'1 0'0 0'1 5000 54'3 0'0 54'3 ... ... 1
69923 ... ... 0'1 0'0 0'1 5050 59'3 0'0 59'3 ... ... 103
51183 ... ... 0'1 0'0 0'1 5100 64'3 0'0 64'3 ... ... 103
1795 ... ... 0'1 0'0 0'1 5150 69'3 0'0 69'3 ... ... 114
40184 ... ... 0'1 0'0 0'1 5200 74'3 0'0 74'3 ... ... 114
43957 ... ... 0'1 0'0 0'1 5250 79'3 0'0 79'3 ... ... 104
50174 ... ... 0'1 0'0 0'1 5300 84'3 0'0 84'3 ... ... 104
50167 ... ... 0'1 0'0 0'1 5350 89'3 0'0 89'3 ... ... 104
50035 ... ... 0'1 0'0 0'1 5400 94'2 0'0 94'2 ... ... 104
1209 ... ... 0'1 0'0 0'1 5450 99'2 0'0 99'2 ... ... 104
1249 ... ... 0'1 0'0 0'1 5500 104'2 0'0 104'2 ... ... 104

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.