DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'2
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 ... ... 110
1 ... ... 82'4 0'0 82'4 3550 0'1 0'0 0'1 ... ... 178
1 ... ... 77'4 0'0 77'4 3600 0'1 0'0 0'1 ... ... 194
1 ... ... 72'4 0'0 72'4 3650 0'1 0'0 0'1 ... ... 263
1 ... ... 67'4 0'0 67'4 3700 0'1 0'0 0'1 ... ... 293
1 ... ... 62'4 0'0 62'4 3750 0'1 0'0 0'1 ... ... 299
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 ... ... 308
10 ... ... 47'6 0'0 47'6 3900 0'2 0'0 0'2 ... ... 891
118 ... ... 42'6 0'0 42'6 3950 0'2 0'0 0'2 ... ... 2353
1 ... ... 37'6 0'0 37'6 4000 0'2 0'0 0'2 ... ... 4355
87 ... ... 32'7 0'0 32'7 4050 0'3 0'0 0'3 ... ... 3190
1 ... ... 28'0 0'0 28'0 4100 0'4 0'0 0'4 ... ... 2696
75 ... ... 23'3 0'0 23'3 4150 0'7 0'0 0'7 ... ... 1024
1 ... ... ... ... ... 4160 ... ... ... ... ... 381
1 ... ... ... ... ... 4170 ... ... ... ... ... 346
10 ... ... 20'5 0'0 20'5 4180 1'1 0'0 1'1 ... ... 697
10 ... ... 19'6 0'0 19'6 4190 1'2 0'0 1'2 ... ... 680
10 ... ... 18'7 0'0 18'7 4200 1'3 0'0 1'3 ... ... 1248
82 ... ... 18'0 0'0 18'0 4210 1'4 0'0 1'4 ... ... 1093
10 ... ... 17'2 0'0 17'2 4220 1'6 0'0 1'6 ... ... 787
94 ... ... 16'3 0'0 16'3 4230 1'7 0'0 1'7 ... ... 849
100 ... ... 15'5 0'0 15'5 4240 2'1 0'0 2'1 ... ... 906
106 ... ... 14'7 0'0 14'7 4250 2'3 0'0 2'3 ... ... 468
10 ... ... 14'1 0'0 14'1 4260 2'5 0'0 2'5 ... ... 705
1 ... ... 13'3 0'0 13'3 4270 3'0 0'0 3'0 ... ... 957
10 ... ... 12'5 0'0 12'5 4280 3'2 0'0 3'2 ... ... 184
20 ... ... 12'0 0'0 12'0 4290 3'5 0'0 3'5 ... ... 1004
20 ... ... 11'4 0'0 11'4 4300 4'0 0'0 4'0 ... ... 744
20 ... ... 10'7 0'0 10'7 4310 4'3 0'0 4'3 ... ... 733
20 ... ... 10'2 0'0 10'2 4320 4'6 0'0 4'6 ... ... 24
165 ... ... 9'5 0'0 9'5 4330 5'1 0'0 5'1 ... ... 251
434 ... ... 9'1 0'0 9'1 4340 5'5 0'0 5'5 ... ... 22
499 ... ... 8'5 0'0 8'5 4350 6'1 0'0 6'1 ... ... 21
529 ... ... 8'0 0'0 8'0 4360 6'4 0'0 6'4 ... ... 21
20 ... ... 7'4 0'0 7'4 4370 7'0 0'0 7'0 ... ... 20
40 ... ... 7'1 0'0 7'1 4380 7'5 0'0 7'5 ... ... 19
45 ... ... 6'5 0'0 6'5 4390 8'1 0'0 8'1 ... ... 523
66 6'2 5'7 6'2 -0'3 5'7 4400 9'2 0'4 8'6 9'2 9'2 161
62 ... ... 5'6 0'0 5'6 4410 9'2 0'0 9'2 ... ... 591
62 ... ... 5'3 0'0 5'3 4420 9'7 0'0 9'7 ... ... 523
63 ... ... 5'0 0'0 5'0 4430 11'0 0'4 10'4 11'0 11'0 186
63 ... ... 4'5 0'0 4'5 4440 11'1 0'0 11'1 ... ... 135
65 ... ... 4'3 0'0 4'3 4450 11'7 0'0 11'7 ... ... 165
65 ... ... 4'0 0'0 4'0 4460 12'4 0'0 12'4 ... ... 177
66 ... ... 3'6 0'0 3'6 4470 13'2 0'0 13'2 ... ... 165
40 ... ... 3'3 0'0 3'3 4480 13'7 0'0 13'7 ... ... 165
871 ... ... 3'1 0'0 3'1 4490 14'5 0'0 14'5 ... ... 11
916 ... ... 2'7 0'0 2'7 4500 15'3 0'0 15'3 ... ... 167
146 ... ... 2'6 0'0 2'6 4510 16'1 0'0 16'1 ... ... 1
40 ... ... 2'4 0'0 2'4 4520 16'7 0'0 16'7 ... ... 11
436 ... ... 2'3 0'0 2'3 4530 17'6 0'0 17'6 ... ... 126
175 ... ... 2'1 0'0 2'1 4540 18'4 0'0 18'4 ... ... 126
515 ... ... 2'0 0'0 2'0 4550 19'3 0'0 19'3 ... ... 126
447 ... ... 1'6 0'0 1'6 4560 20'1 0'0 20'1 ... ... 1
173 ... ... 1'5 0'0 1'5 4570 21'0 0'0 21'0 ... ... 126
115 ... ... 1'4 0'0 1'4 4580 21'7 0'0 21'7 ... ... 126
49 ... ... 1'3 0'0 1'3 4590 22'6 0'0 22'6 ... ... 126
280 1'1 1'1 1'2 -0'1 1'1 4600 23'5 0'0 23'5 ... ... 126
1147 ... ... 1'1 0'0 1'1 4610 24'4 0'0 24'4 ... ... 1
1152 ... ... 1'1 0'0 1'1 4620 25'4 0'0 25'4 ... ... 1
144 ... ... 1'0 0'0 1'0 4630 26'3 0'0 26'3 ... ... 126
2236 ... ... 0'7 0'0 0'7 4640 27'2 0'0 27'2 ... ... 126
2680 ... ... 0'7 0'0 0'7 4650 28'2 0'0 28'2 ... ... 116
2395 ... ... 0'6 0'0 0'6 4660 29'1 0'0 29'1 ... ... 126
559 ... ... 0'6 0'0 0'6 4670 30'1 0'0 30'1 ... ... 116
2527 ... ... 0'5 0'0 0'5 4680 31'0 0'0 31'0 ... ... 1
2056 ... ... 0'5 0'0 0'5 4690 32'0 0'0 32'0 ... ... 126
690 ... ... 0'5 0'0 0'5 4700 33'0 0'0 33'0 ... ... 116
2744 ... ... 0'4 0'0 0'4 4710 33'7 0'0 33'7 ... ... 1
2621 ... ... 0'4 0'0 0'4 4720 34'7 0'0 34'7 ... ... 126
378 ... ... 0'3 0'0 0'3 4750 37'6 0'0 37'6 ... ... 1
2834 ... ... 0'3 0'0 0'3 4800 42'6 0'0 42'6 ... ... 116
1025 ... ... 0'2 0'0 0'2 4850 47'5 0'0 47'5 ... ... 1
4310 ... ... 0'2 0'0 0'2 4900 52'5 0'0 52'5 ... ... 126
4225 ... ... 0'2 0'0 0'2 4950 57'5 0'0 57'5 ... ... 116
3123 ... ... 0'1 0'0 0'1 5000 62'4 0'0 62'4 ... ... 116
2708 ... ... 0'1 0'0 0'1 5050 67'4 0'0 67'4 ... ... 116
956 ... ... 0'1 0'0 0'1 5100 72'4 0'0 72'4 ... ... 116
909 ... ... 0'1 0'0 0'1 5150 77'4 0'0 77'4 ... ... 1
558 ... ... 0'1 0'0 0'1 5200 82'4 0'0 82'4 ... ... 126
308 ... ... 0'1 0'0 0'1 5250 87'4 0'0 87'4 ... ... 126
308 ... ... 0'1 0'0 0'1 5300 92'4 0'0 92'4 ... ... 116
308 ... ... 0'1 0'0 0'1 5350 97'4 0'0 97'4 ... ... 1
293 ... ... 0'1 0'0 0'1 5400 102'4 0'0 102'4 ... ... 1
308 ... ... 0'1 0'0 0'1 5450 107'4 0'0 107'4 ... ... 1
296 ... ... 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.