DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 421'0
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 122'1 0'0 122'1 3000 0'1 0'0 0'1 ... ... 21621
0 ... ... 82'1 0'0 82'1 3400 0'1 0'0 0'1 ... ... 21308
0 ... ... 77'1 0'0 77'1 3450 0'1 0'0 0'1 ... ... 21160
1 ... ... 72'1 0'0 72'1 3500 0'1 0'0 0'1 ... ... 21294
1 ... ... 67'1 0'0 67'1 3550 0'1 0'0 0'1 ... ... 20912
1 ... ... 62'1 0'0 62'1 3600 0'1 0'0 0'1 ... ... 20916
1 ... ... 57'1 0'0 57'1 3650 0'1 0'0 0'1 ... ... 21260
1 ... ... 52'1 0'0 52'1 3700 0'1 0'0 0'1 ... ... 21276
1 ... ... 47'1 0'0 47'1 3750 0'1 0'0 0'1 ... ... 49748
1 ... ... 42'1 0'0 42'1 3800 0'1 0'0 0'1 ... ... 49705
145 ... ... 37'1 0'0 37'1 3850 0'1 0'0 0'1 ... ... 55186
145 ... ... 32'1 0'0 32'1 3900 0'1 0'0 0'1 ... ... 54770
145 ... ... 27'1 0'0 27'1 3950 0'1 0'0 0'1 ... ... 52745
1 ... ... 23'1 0'0 23'1 3990 0'1 0'0 0'1 ... ... 50937
145 ... ... 22'1 0'0 22'1 4000 0'1 0'0 0'1 0'1 0'1 68110
145 ... ... 21'1 0'0 21'1 4010 0'1 0'0 0'1 ... ... 67988
145 ... ... 20'1 0'0 20'1 4020 0'1 0'0 0'1 ... ... 68030
145 ... ... 19'1 0'0 19'1 4030 0'1 0'0 0'1 ... ... 72723
145 ... ... 18'1 0'0 18'1 4040 0'1 0'0 0'1 ... ... 57723
145 ... ... 17'1 0'0 17'1 4050 0'2 0'0 0'2 ... ... 52724
142 ... ... 16'2 0'0 16'2 4060 0'2 0'0 0'2 ... ... 259
141 ... ... 15'2 0'0 15'2 4070 0'2 0'0 0'2 ... ... 54223
139 ... ... 14'2 0'0 14'2 4080 0'3 0'0 0'3 ... ... 56223
135 ... ... 13'3 0'0 13'3 4090 0'3 0'0 0'3 ... ... 51191
147 12'4 12'4 12'3 0'1 12'4 4100 0'3 0'0 0'3 0'3 0'3 54394
119 ... ... 11'4 0'0 11'4 4110 0'4 0'0 0'4 ... ... 54011
125 ... ... 10'5 0'0 10'5 4120 0'3 -0'2 0'5 0'3 0'3 51271
123 ... ... 9'6 0'0 9'6 4130 0'6 0'0 0'6 ... ... 50382
113 ... ... 8'7 0'0 8'7 4140 0'7 0'0 0'7 ... ... 26338
124 ... ... 8'0 0'0 8'0 4150 0'7 -0'1 1'0 0'7 0'7 35590
124 ... ... 7'2 0'0 7'2 4160 1'2 0'0 1'2 ... ... 126
153 ... ... 6'4 0'0 6'4 4170 1'5 0'1 1'4 1'5 1'5 5116
12 ... ... 5'6 0'0 5'6 4180 1'6 0'0 1'6 ... ... 140
262 ... ... 5'1 0'0 5'1 4190 1'5 -0'4 2'1 1'7 1'5 134
1485 5'1 4'2 4'5 0'3 5'0 4200 2'3 -0'2 2'5 2'6 1'6 831
99 ... ... 4'0 0'0 4'0 4210 3'3 0'3 3'0 3'3 2'2 495
1201 3'6 3'5 3'4 0'1 3'5 4220 3'0 -0'4 3'4 3'4 2'5 364
174 3'5 2'5 3'0 -0'3 2'5 4230 4'1 0'1 4'0 4'1 3'2 263
138 2'7 2'2 2'4 -0'2 2'2 4240 4'3 -0'1 4'4 4'3 4'0 234
1938 3'2 1'6 2'1 -0'2 1'7 4250 3'5 -1'4 5'1 3'5 3'5 215
110 2'1 1'4 1'7 -0'1 1'6 4260 6'3 0'4 5'7 6'3 6'3 11
35873 1'7 1'7 1'4 0'3 1'7 4270 6'4 0'0 6'4 ... ... 136
28185 ... ... 1'3 0'0 1'3 4280 7'3 0'0 7'3 ... ... 13
44992 1'5 1'0 1'1 -0'1 1'0 4290 8'0 -0'1 8'1 8'0 8'0 137
50195 1'6 1'0 1'0 0'1 1'1 4300 8'3 -0'5 9'0 8'7 6'7 137
52656 1'0 0'7 0'7 0'0 0'7 4310 9'7 0'0 9'7 ... ... 128
51301 ... ... 0'6 0'0 0'6 4320 9'2 -1'4 10'6 9'2 9'2 12
55290 0'6 0'5 0'5 0'0 0'5 4330 11'5 0'0 11'5 ... ... 135
55302 ... ... 0'4 0'0 0'4 4340 12'4 0'0 12'4 ... ... 11
56448 0'6 0'3 0'3 0'0 0'3 4350 13'6 0'3 13'3 13'6 13'6 138
17169 ... ... 0'3 0'0 0'3 4360 14'3 0'0 14'3 ... ... 141
50729 ... ... 0'3 0'0 0'3 4370 15'3 0'0 15'3 ... ... 11
57380 ... ... 0'3 0'0 0'3 4380 16'3 0'0 16'3 ... ... 12
43293 ... ... 0'2 0'0 0'2 4390 17'0 -0'2 17'2 17'0 15'3 144
50904 0'3 0'2 0'2 0'1 0'3 4400 18'7 0'5 18'2 18'7 16'4 146
45898 ... ... 0'2 0'0 0'2 4410 19'2 0'0 19'2 ... ... 147
405 ... ... 0'2 0'0 0'2 4420 19'2 -1'0 20'2 19'2 19'2 148
50062 ... ... 0'2 0'0 0'2 4430 21'0 -0'2 21'2 21'0 21'0 148
50462 ... ... 0'2 0'0 0'2 4440 22'2 0'0 22'2 ... ... 148
52628 0'2 0'1 0'2 -0'1 0'1 4450 23'6 0'4 23'2 23'6 22'0 10
67714 ... ... 0'2 0'0 0'2 4460 24'2 0'0 24'2 ... ... 11
67351 ... ... 0'2 0'0 0'2 4470 24'7 -0'3 25'2 24'7 24'6 157
67351 ... ... 0'2 0'0 0'2 4480 26'2 0'0 26'2 ... ... 11
59724 ... ... 0'1 0'0 0'1 4490 27'1 0'0 27'1 ... ... 145
59716 0'2 0'1 0'1 0'0 0'1 4500 28'1 0'0 28'1 ... ... 11
50015 ... ... 0'1 0'0 0'1 4510 29'1 0'0 29'1 ... ... 145
54718 ... ... 0'1 0'0 0'1 4520 30'1 0'0 30'1 ... ... 145
60086 ... ... 0'1 0'0 0'1 4530 31'1 0'0 31'1 ... ... 145
60107 ... ... 0'1 0'0 0'1 4540 32'1 0'0 32'1 ... ... 145
49784 ... ... 0'1 0'0 0'1 4550 33'1 0'0 33'1 ... ... 146
60121 ... ... 0'1 0'0 0'1 4560 34'1 0'0 34'1 ... ... 145
54777 ... ... 0'1 0'0 0'1 4570 35'1 0'0 35'1 ... ... 145
64967 ... ... 0'1 0'0 0'1 4580 36'1 0'0 36'1 ... ... 145
50717 ... ... 0'1 0'0 0'1 4590 37'1 0'0 37'1 ... ... 145
50833 0'1 0'1 0'1 0'0 0'1 4600 38'1 0'0 38'1 ... ... 147
50288 ... ... 0'1 0'0 0'1 4610 39'1 0'0 39'1 ... ... 134
459 ... ... 0'1 0'0 0'1 4620 40'1 0'0 40'1 ... ... 134
634 ... ... 0'1 0'0 0'1 4630 41'1 0'0 41'1 ... ... 134
9228 ... ... 0'1 0'0 0'1 4640 42'1 0'0 42'1 ... ... 134
11914 ... ... 0'1 0'0 0'1 4650 43'1 0'0 43'1 ... ... 134
59720 ... ... 0'1 0'0 0'1 4660 44'1 0'0 44'1 ... ... 134
59720 ... ... 0'1 0'0 0'1 4670 45'1 0'0 45'1 ... ... 135
59720 ... ... 0'1 0'0 0'1 4680 46'1 0'0 46'1 ... ... 135
59720 ... ... 0'1 0'0 0'1 4690 47'1 0'0 47'1 ... ... 145
54772 ... ... 0'1 0'0 0'1 4700 48'1 0'0 48'1 ... ... 145
54745 ... ... 0'1 0'0 0'1 4710 49'1 0'0 49'1 ... ... 145
59745 ... ... 0'1 0'0 0'1 4720 50'1 0'0 50'1 ... ... 145
54770 ... ... 0'1 0'0 0'1 4750 53'1 0'0 53'1 ... ... 145
49427 ... ... 0'1 0'0 0'1 4800 58'1 0'0 58'1 ... ... 145
55120 ... ... 0'1 0'0 0'1 4850 63'1 0'0 63'1 ... ... 135
55125 ... ... 0'1 0'0 0'1 4900 68'1 0'0 68'1 ... ... 135
55221 ... ... 0'1 0'0 0'1 4950 73'1 0'0 73'1 ... ... 135
55269 ... ... 0'1 0'0 0'1 5000 78'1 0'0 78'1 ... ... 135
22937 ... ... 0'1 0'0 0'1 5050 83'1 0'0 83'1 ... ... 135
23738 ... ... 0'1 0'0 0'1 5100 88'1 0'0 88'1 ... ... 135
21681 ... ... 0'1 0'0 0'1 5150 93'1 0'0 93'1 ... ... 135
22134 ... ... 0'1 0'0 0'1 5200 98'1 0'0 98'1 ... ... 135
22603 ... ... 0'1 0'0 0'1 5250 103'1 0'0 103'1 ... ... 135
23129 ... ... 0'1 0'0 0'1 5300 108'1 0'0 108'1 ... ... 135
23909 ... ... 0'1 0'0 0'1 5350 113'1 0'0 113'1 ... ... 1
23022 ... ... 0'1 0'0 0'1 5400 118'1 0'0 118'1 ... ... 1
23147 ... ... 0'1 0'0 0'1 5450 123'1 0'0 123'1 ... ... 0
23907 ... ... 0'1 0'0 0'1 5500 128'1 0'0 128'1 ... ... 0

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.