DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 418'2
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
128 ... ... 121'4 0'0 121'4 3000 0'1 0'0 0'1 ... ... 0
1 ... ... ... ... ... 3400 ... ... ... ... ... 0
1 ... ... ... ... ... 3450 ... ... ... ... ... 0
129 ... ... 71'5 0'0 71'5 3500 0'1 0'0 0'1 ... ... 0
129 ... ... 66'5 0'0 66'5 3550 0'0 -0'1 0'1 0'0 0'0 0
139 ... ... 61'5 0'0 61'5 3600 0'1 0'0 0'1 ... ... 194
139 ... ... 56'5 0'0 56'5 3650 0'1 0'0 0'1 ... ... 880
1 ... ... 51'5 0'0 51'5 3700 0'1 0'0 0'1 ... ... 1255
1 ... ... 46'5 0'0 46'5 3750 0'1 0'0 0'1 ... ... 2392
139 ... ... 41'5 0'0 41'5 3800 0'1 0'0 0'1 ... ... 3139
139 ... ... 36'5 0'0 36'5 3850 0'1 0'0 0'1 ... ... 5397
139 ... ... 31'5 0'0 31'5 3900 0'1 0'0 0'1 ... ... 36191
139 ... ... 26'5 0'0 26'5 3950 0'1 0'0 0'1 ... ... 50583
131 ... ... 21'6 0'0 21'6 4000 0'3 0'1 0'2 0'3 0'2 50589
118 ... ... ... ... ... 4010 ... ... ... ... ... 3837
115 ... ... ... ... ... 4020 ... ... ... ... ... 37298
111 16'2 16'2 ... ... 16'2 4030 ... ... ... ... ... 2444
108 ... ... ... ... ... 4040 ... ... ... ... ... 20132
113 ... ... 17'1 0'0 17'1 4050 0'6 0'1 0'5 0'6 0'4 48906
99 ... ... ... ... ... 4060 0'7 ... ... 0'7 0'7 2328
97 ... ... ... ... ... 4070 ... ... ... ... ... 1801
97 ... ... ... ... ... 4080 ... ... ... ... ... 1590
97 ... ... ... ... ... 4090 1'3 ... ... 1'3 1'3 1249
1 ... ... 12'4 0'0 12'4 4100 1'5 0'5 1'0 1'5 1'0 22048
107 8'6 8'6 ... ... 8'6 4110 ... ... ... ... ... 503
1 ... ... ... ... ... 4120 ... ... ... ... ... 410
97 ... ... ... ... ... 4130 2'2 ... ... 2'2 2'2 854
1 ... ... ... ... ... 4140 ... ... ... ... ... 234
1 ... ... 8'6 0'0 8'6 4150 3'1 0'7 2'2 3'1 1'6 100
651 ... ... 8'0 0'0 8'0 4160 2'4 0'0 2'4 ... ... 15
354 5'0 5'0 7'2 -2'2 5'0 4170 3'6 1'0 2'6 3'6 3'1 1107
20 4'3 4'3 6'4 -2'1 4'3 4180 3'2 0'2 3'0 3'2 3'2 632
509 4'2 4'2 5'7 -1'5 4'2 4190 4'2 0'7 3'3 4'2 4'2 536
1699 5'6 3'4 5'3 -1'6 3'5 4200 5'2 1'3 3'7 5'2 3'5 1093
1354 3'7 3'7 4'7 -1'0 3'7 4210 4'3 0'0 4'3 ... ... 77
2152 4'0 2'6 4'2 -1'4 2'6 4220 4'5 -0'1 4'6 4'5 4'5 69
94 ... ... 3'6 0'0 3'6 4230 6'7 1'5 5'2 6'7 6'0 257
110 2'2 2'2 3'3 -1'1 2'2 4240 5'7 0'0 5'7 ... ... 55
4104 2'7 2'0 3'0 -1'0 2'0 4250 7'2 0'6 6'4 7'2 7'1 10
353 1'7 1'7 2'4 -0'5 1'7 4260 7'0 0'0 7'0 ... ... 11
6096 ... ... 2'2 0'0 2'2 4270 7'6 0'0 7'6 ... ... 107
954 1'2 1'2 2'1 -0'7 1'2 4280 8'5 0'0 8'5 ... ... 11
369 ... ... 1'7 0'0 1'7 4290 9'3 0'0 9'3 ... ... 10
214 1'7 1'0 1'6 -0'6 1'0 4300 13'0 2'7 10'1 13'2 10'0 10
30392 1'0 0'7 1'5 -0'6 0'7 4310 11'0 0'0 11'0 ... ... 10
38864 ... ... 1'3 0'0 1'3 4320 11'7 0'0 11'7 ... ... 118
48902 1'0 1'0 1'2 -0'2 1'0 4330 12'6 0'0 12'6 ... ... 124
38860 ... ... 1'1 0'0 1'1 4340 13'5 0'0 13'5 ... ... 10
49070 1'0 0'5 1'0 -0'2 0'6 4350 17'3 2'7 14'4 17'4 15'0 153
40955 0'6 0'6 1'0 -0'2 0'6 4360 16'4 1'0 15'4 16'4 16'4 10
15848 ... ... 0'7 0'0 0'7 4370 16'3 0'0 16'3 ... ... 135
49875 0'6 0'6 0'7 -0'1 0'6 4380 18'0 0'5 17'3 18'5 18'0 136
50036 ... ... 0'6 0'0 0'6 4390 18'2 0'0 18'2 ... ... 10
35941 0'6 0'5 0'6 -0'1 0'5 4400 22'0 2'6 19'2 22'0 18'5 1
11406 ... ... 0'6 0'0 0'6 4410 20'2 0'0 20'2 ... ... 143
50589 ... ... 0'5 0'0 0'5 4420 21'1 0'0 21'1 ... ... 144
50199 ... ... 0'5 0'0 0'5 4430 22'1 0'0 22'1 ... ... 144
50092 ... ... 0'5 0'0 0'5 4440 23'1 0'0 23'1 ... ... 10
49250 0'4 0'3 0'4 0'0 0'4 4450 27'3 3'3 24'0 27'3 24'0 1
41219 ... ... 0'4 0'0 0'4 4460 25'0 0'0 25'0 ... ... 151
33008 ... ... 0'4 0'0 0'4 4470 26'0 0'0 26'0 ... ... 139
23098 ... ... 0'4 0'0 0'4 4480 27'0 0'0 27'0 ... ... 150
1657 ... ... 0'4 0'0 0'4 4490 28'0 0'0 28'0 ... ... 139
354 0'3 0'2 0'3 -0'1 0'2 4500 28'7 0'0 28'7 ... ... 148
50466 ... ... 0'3 0'0 0'3 4510 29'7 0'0 29'7 ... ... 138
50584 ... ... 0'3 0'0 0'3 4520 30'7 0'0 30'7 ... ... 138
59584 ... ... 0'3 0'0 0'3 4530 31'7 0'0 31'7 ... ... 10
59584 ... ... 0'3 0'0 0'3 4540 32'7 0'0 32'7 ... ... 10
59584 ... ... 0'3 0'0 0'3 4550 33'7 0'0 33'7 ... ... 10
59584 0'3 0'3 0'3 0'0 0'3 4560 34'7 0'0 34'7 ... ... 10
59584 ... ... 0'2 0'0 0'2 4570 35'6 0'0 35'6 ... ... 10
59584 ... ... 0'2 0'0 0'2 4580 36'6 0'0 36'6 ... ... 10
58751 0'1 0'1 0'2 -0'1 0'1 4590 37'6 0'0 37'6 ... ... 139
54669 0'3 0'3 0'2 0'1 0'3 4600 38'6 0'0 38'6 ... ... 150
54669 ... ... 0'2 0'0 0'2 4610 39'6 0'0 39'6 ... ... 139
54371 ... ... 0'2 0'0 0'2 4620 40'6 0'0 40'6 ... ... 139
54669 ... ... 0'2 0'0 0'2 4630 41'6 0'0 41'6 ... ... 139
45127 ... ... 0'2 0'0 0'2 4640 42'6 0'0 42'6 ... ... 139
45838 0'2 0'2 0'2 0'0 0'2 4650 43'6 0'0 43'6 ... ... 139
45827 0'2 0'2 0'2 0'0 0'2 4660 44'6 0'0 44'6 ... ... 139
44354 ... ... 0'2 0'0 0'2 4670 45'6 0'0 45'6 ... ... 139
2293 ... ... 0'2 0'0 0'2 4680 46'6 0'0 46'6 ... ... 139
2142 ... ... 0'2 0'0 0'2 4690 47'6 0'0 47'6 ... ... 139
233 0'2 0'2 0'2 0'0 0'2 4700 48'6 0'0 48'6 ... ... 10
44144 ... ... 0'2 0'0 0'2 4710 49'6 0'0 49'6 ... ... 10
45110 ... ... 0'2 0'0 0'2 4720 50'6 0'0 50'6 ... ... 10
45110 ... ... 0'2 0'0 0'2 4750 53'6 0'0 53'6 ... ... 10
5183 ... ... 0'2 0'0 0'2 4800 58'6 0'0 58'6 ... ... 139
6300 0'1 0'1 0'1 0'0 0'1 4850 63'5 0'0 63'5 ... ... 139
5284 ... ... 0'1 0'0 0'1 4900 68'5 0'0 68'5 ... ... 139
1440 ... ... 0'1 0'0 0'1 4950 73'5 0'0 73'5 ... ... 139
1257 ... ... 0'1 0'0 0'1 5000 78'5 0'0 78'5 ... ... 139
1168 ... ... 0'1 0'0 0'1 5050 83'5 0'0 83'5 ... ... 139
760 ... ... 0'1 0'0 0'1 5100 88'5 0'0 88'5 ... ... 1
188 ... ... 0'1 0'0 0'1 5150 93'5 0'0 93'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5200 98'5 0'0 98'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5250 103'5 0'0 103'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5300 108'5 0'0 108'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5350 113'5 0'0 113'5 ... ... 129
0 ... ... 0'1 0'0 0'1 5400 118'4 0'0 118'4 ... ... 129
0 ... ... 0'1 0'0 0'1 5450 123'4 0'0 123'4 ... ... 129
0 ... ... 0'1 0'0 0'1 5500 128'4 0'0 128'4 ... ... 129

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.