DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'0
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
95 ... ... 124'7 0'0 124'7 3000 0'1 0'0 0'1 ... ... 6256
95 ... ... 84'7 0'0 84'7 3400 0'1 0'0 0'1 ... ... 6546
96 ... ... 79'7 0'0 79'7 3450 0'1 0'0 0'1 ... ... 6480
96 ... ... 74'7 0'0 74'7 3500 0'1 0'0 0'1 ... ... 6482
96 ... ... 69'7 0'0 69'7 3550 0'1 0'0 0'1 ... ... 6271
96 ... ... 64'7 0'0 64'7 3600 0'1 0'0 0'1 ... ... 6426
96 ... ... 59'7 0'0 59'7 3650 0'1 0'0 0'1 ... ... 6473
96 ... ... 54'7 0'0 54'7 3700 0'1 0'0 0'1 ... ... 6482
96 ... ... 49'7 0'0 49'7 3750 0'1 0'0 0'1 ... ... 6481
96 ... ... 44'7 0'0 44'7 3800 0'1 0'0 0'1 ... ... 7139
10 ... ... 39'7 0'0 39'7 3850 0'1 0'0 0'1 ... ... 5834
10 ... ... 34'7 0'0 34'7 3900 0'1 0'0 0'1 ... ... 6056
10 ... ... 29'7 0'0 29'7 3950 0'1 0'0 0'1 ... ... 6064
106 ... ... 25'7 0'0 25'7 3990 0'1 0'0 0'1 ... ... 5287
106 ... ... 24'7 0'0 24'7 4000 0'1 0'0 0'1 ... ... 5436
106 ... ... 23'7 0'0 23'7 4010 0'1 0'0 0'1 ... ... 4834
106 ... ... 22'7 0'0 22'7 4020 0'1 0'0 0'1 ... ... 4881
106 ... ... 21'7 0'0 21'7 4030 0'1 0'0 0'1 ... ... 2975
106 ... ... 20'7 0'0 20'7 4040 0'1 0'0 0'1 ... ... 825
106 ... ... 19'7 0'0 19'7 4050 0'1 0'0 0'1 ... ... 5
105 ... ... 18'7 0'0 18'7 4060 0'1 0'0 0'1 ... ... 5
105 ... ... 17'7 0'0 17'7 4070 0'1 0'0 0'1 ... ... 4913
10 ... ... 16'7 0'0 16'7 4080 0'1 0'0 0'1 ... ... 4438
10 ... ... 15'7 0'0 15'7 4090 0'1 0'0 0'1 ... ... 4934
106 ... ... 14'7 0'0 14'7 4100 0'1 0'0 0'1 ... ... 3897
106 ... ... 14'0 0'0 14'0 4110 0'2 0'0 0'2 0'2 0'2 269
10 ... ... 13'0 0'0 13'0 4120 0'2 0'0 0'2 ... ... 3603
10 ... ... 12'0 0'0 12'0 4130 0'2 0'0 0'2 ... ... 2601
105 ... ... 11'1 0'0 11'1 4140 0'3 0'0 0'3 ... ... 3002
106 ... ... 10'1 0'0 10'1 4150 0'4 0'1 0'3 0'4 0'4 2896
106 ... ... 9'2 0'0 9'2 4160 0'4 0'0 0'4 ... ... 2774
106 ... ... 8'2 0'0 8'2 4170 0'6 0'1 0'5 0'6 0'6 1134
10 ... ... 4'4 3'0 7'4 4180 0'7 0'1 0'6 0'7 0'7 110
130 ... ... 3'7 2'6 6'5 4190 0'7 0'0 0'7 ... ... 1560
140 4'5 4'5 5'7 -1'2 4'5 4200 1'2 0'1 1'1 1'2 1'2 151
20 3'1 3'1 2'7 2'2 5'1 4210 1'4 0'1 1'3 1'4 1'4 394
530 ... ... 4'3 0'0 4'3 4220 2'4 0'7 1'5 2'4 2'3 90
129 3'2 3'1 3'6 -0'4 3'2 4230 2'5 0'5 2'0 2'5 2'4 86
5 ... ... 3'2 0'0 3'2 4240 2'6 0'2 2'4 2'6 2'6 552
45 2'0 2'0 2'6 -0'6 2'0 4250 3'0 0'0 3'0 ... ... 181
40 2'3 2'3 2'2 0'1 2'3 4260 3'4 -3'3 6'7 4'0 2'3 53
105 1'5 1'1 1'7 -0'6 1'1 4270 4'1 -3'5 7'6 2'7 2'7 105
113 1'0 1'0 1'5 -0'5 1'0 4280 4'7 -3'6 8'5 ... ... 10
2903 ... ... 1'2 0'0 1'2 4290 5'4 -4'0 9'4 ... ... 106
2773 0'6 0'5 1'1 -0'4 0'5 4300 7'5 1'3 6'2 8'1 7'3 106
2895 ... ... 0'7 0'0 0'7 4310 7'1 -4'1 11'2 ... ... 106
1914 ... ... 0'6 0'0 0'6 4320 8'0 -4'2 12'2 ... ... 106
3434 ... ... 0'5 0'0 0'5 4330 8'7 -4'2 13'1 ... ... 106
2887 ... ... 0'4 0'0 0'4 4340 9'6 -4'3 14'1 ... ... 106
11261 0'2 0'2 0'3 -0'1 0'2 4350 10'5 0'0 10'5 ... ... 105
3859 0'2 0'2 0'3 -0'1 0'2 4360 11'5 -4'3 16'0 ... ... 106
659 ... ... 0'2 0'0 0'2 4370 12'4 -4'4 17'0 ... ... 106
2579 ... ... 0'2 0'0 0'2 4380 13'4 -4'4 18'0 12'1 12'1 106
5187 ... ... 0'2 0'0 0'2 4390 14'4 -4'4 19'0 ... ... 106
5409 ... ... 0'2 0'0 0'2 4400 15'4 0'0 15'4 ... ... 106
4930 ... ... 0'2 0'0 0'2 4410 16'4 -4'4 21'0 ... ... 106
4862 ... ... 0'2 0'0 0'2 4420 17'4 -4'4 22'0 ... ... 95
4412 ... ... 0'2 0'0 0'2 4430 18'4 -4'4 23'0 16'6 16'6 95
4901 ... ... 0'2 0'0 0'2 4440 19'3 -4'5 24'0 ... ... 95
4887 ... ... 0'1 0'0 0'1 4450 21'0 0'5 20'3 21'0 21'0 105
4878 ... ... 0'1 0'0 0'1 4460 21'3 -4'4 25'7 ... ... 105
4876 ... ... 0'1 0'0 0'1 4470 22'3 -4'4 26'7 ... ... 105
4878 ... ... 0'1 0'0 0'1 4480 23'3 -4'4 27'7 ... ... 105
5279 ... ... 0'1 0'0 0'1 4490 24'3 -4'4 28'7 ... ... 106
5397 ... ... 0'1 0'0 0'1 4500 25'3 0'0 25'3 ... ... 106
161 ... ... 0'1 0'0 0'1 4510 26'3 -4'4 30'7 ... ... 106
876 ... ... 0'1 0'0 0'1 4520 27'3 -4'4 31'7 ... ... 106
793 ... ... 0'1 0'0 0'1 4530 28'3 -4'4 32'7 ... ... 106
3865 ... ... 0'1 0'0 0'1 4540 29'3 -4'4 33'7 ... ... 106
4620 ... ... 0'1 0'0 0'1 4550 30'3 0'0 30'3 ... ... 106
4789 ... ... 0'1 0'0 0'1 4560 31'3 -4'4 35'7 ... ... 106
5087 ... ... 0'1 0'0 0'1 4570 32'3 -4'4 36'7 ... ... 106
5228 ... ... 0'1 0'0 0'1 4580 33'3 -4'4 37'7 ... ... 106
4910 ... ... 0'1 0'0 0'1 4590 34'3 -4'4 38'7 ... ... 106
4979 ... ... 0'1 0'0 0'1 4600 35'3 0'0 35'3 ... ... 106
5742 ... ... 0'1 0'0 0'1 4610 36'3 -4'4 40'7 ... ... 106
5197 ... ... 0'1 0'0 0'1 4620 37'3 -4'4 41'7 ... ... 106
4995 ... ... 0'1 0'0 0'1 4630 38'3 -4'4 42'7 ... ... 106
5000 ... ... 0'1 0'0 0'1 4640 39'3 -4'4 43'7 ... ... 106
4913 ... ... 0'1 0'0 0'1 4650 40'3 0'0 40'3 ... ... 106
4750 ... ... 0'1 0'0 0'1 4660 41'3 -4'4 45'7 ... ... 106
4780 ... ... 0'1 0'0 0'1 4670 42'3 -4'4 46'7 ... ... 106
4767 ... ... 0'1 0'0 0'1 4680 43'3 -4'4 47'7 ... ... 106
4750 ... ... 0'1 0'0 0'1 4690 44'3 -4'4 48'7 ... ... 106
4928 ... ... 0'1 0'0 0'1 4700 45'3 0'0 45'3 ... ... 95
5597 ... ... 0'1 0'0 0'1 4710 46'3 -4'4 50'7 ... ... 95
5672 ... ... 0'1 0'0 0'1 4720 47'3 -4'4 51'7 ... ... 95
5201 ... ... 0'1 0'0 0'1 4750 50'3 0'0 50'3 ... ... 95
7056 ... ... 0'1 0'0 0'1 4800 55'3 0'0 55'3 ... ... 95
6526 ... ... 0'1 0'0 0'1 4850 60'3 0'0 60'3 ... ... 95
6421 ... ... 0'1 0'0 0'1 4900 65'3 0'0 65'3 ... ... 95
6454 ... ... 0'1 0'0 0'1 4950 70'3 0'0 70'3 ... ... 95
6528 ... ... 0'1 0'0 0'1 5000 75'3 0'0 75'3 ... ... 95
6482 ... ... 0'1 0'0 0'1 5050 80'3 0'0 80'3 ... ... 95
6269 ... ... 0'1 0'0 0'1 5100 85'3 0'0 85'3 ... ... 95
6526 ... ... 0'1 0'0 0'1 5150 90'3 0'0 90'3 ... ... 95
6526 ... ... 0'1 0'0 0'1 5200 95'3 0'0 95'3 ... ... 95
6574 ... ... 0'1 0'0 0'1 5250 100'3 0'0 100'3 ... ... 95
6238 ... ... 0'1 0'0 0'1 5300 105'3 0'0 105'3 ... ... 95
6556 ... ... 0'1 0'0 0'1 5350 110'3 0'0 110'3 ... ... 95
6289 ... ... 0'1 0'0 0'1 5400 115'3 0'0 115'3 ... ... 95
6215 ... ... 0'1 0'0 0'1 5450 120'3 0'0 120'3 ... ... 95
6253 ... ... 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.