DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 422'2
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 ... ... 22866
0 ... ... 82'1 0'0 82'1 3400 0'1 0'0 0'1 ... ... 23433
0 ... ... 77'1 0'0 77'1 3450 0'1 0'0 0'1 ... ... 23961
1 ... ... 72'1 0'0 72'1 3500 0'1 0'0 0'1 ... ... 22354
1 ... ... 67'1 0'0 67'1 3550 0'1 0'0 0'1 ... ... 23544
1 ... ... 62'1 0'0 62'1 3600 0'1 0'0 0'1 ... ... 23435
1 ... ... 57'1 0'0 57'1 3650 0'1 0'0 0'1 ... ... 23586
1 ... ... 52'1 0'0 52'1 3700 0'1 0'0 0'1 ... ... 22962
1 ... ... 47'1 0'0 47'1 3750 0'1 0'0 0'1 ... ... 50252
1 ... ... 42'1 0'0 42'1 3800 0'1 0'0 0'1 ... ... 49795
145 ... ... 37'1 0'0 37'1 3850 0'1 0'0 0'1 ... ... 55209
145 ... ... 32'1 0'0 32'1 3900 0'1 0'0 0'1 ... ... 49209
145 ... ... 27'1 0'0 27'1 3950 0'1 0'0 0'1 ... ... 62775
1 ... ... 23'1 0'0 23'1 3990 0'1 0'0 0'1 ... ... 50481
1 ... ... 22'1 0'0 22'1 4000 0'1 0'0 0'1 ... ... 68118
145 ... ... 21'1 0'0 21'1 4010 0'1 0'0 0'1 ... ... 67993
145 ... ... 20'1 0'0 20'1 4020 0'1 0'0 0'1 ... ... 67952
145 ... ... 19'1 0'0 19'1 4030 0'1 0'0 0'1 ... ... 67991
145 ... ... 18'1 0'0 18'1 4040 0'1 0'0 0'1 ... ... 57753
145 ... ... 17'1 0'0 17'1 4050 0'2 0'0 0'2 ... ... 52393
144 ... ... 16'2 0'0 16'2 4060 0'2 0'0 0'2 ... ... 40467
1 ... ... 15'2 0'0 15'2 4070 0'2 0'0 0'2 ... ... 50860
140 ... ... 14'2 0'0 14'2 4080 0'3 0'0 0'3 ... ... 56244
138 ... ... 13'3 0'0 13'3 4090 0'3 0'0 0'3 ... ... 35029
135 ... ... 12'3 0'0 12'3 4100 0'3 0'0 0'3 0'3 0'3 54933
132 ... ... 11'4 0'0 11'4 4110 0'4 0'0 0'4 ... ... 4404
129 ... ... 10'5 0'0 10'5 4120 0'5 0'0 0'5 ... ... 52019
125 ... ... 9'6 0'0 9'6 4130 0'6 0'0 0'6 ... ... 51271
124 ... ... 8'7 0'0 8'7 4140 0'7 0'0 0'7 ... ... 27553
124 ... ... 8'0 0'0 8'0 4150 1'0 0'0 1'0 ... ... 44379
124 ... ... 7'2 0'0 7'2 4160 1'2 0'0 1'2 ... ... 294
124 ... ... 6'4 0'0 6'4 4170 1'4 0'0 1'4 ... ... 260
11 ... ... 5'6 0'0 5'6 4180 1'6 0'0 1'6 ... ... 3648
337 ... ... 5'1 0'0 5'1 4190 1'5 -0'4 2'1 1'7 1'5 5
75 5'1 5'0 4'5 0'4 5'1 4200 2'0 -0'5 2'5 2'0 1'6 5
1409 ... ... 4'0 0'0 4'0 4210 2'2 -0'6 3'0 2'5 2'2 219
1300 3'6 3'6 3'4 0'2 3'6 4220 3'4 0'0 3'4 3'4 2'5 226
1226 3'5 3'2 3'0 0'2 3'2 4230 3'2 -0'6 4'0 3'2 3'2 1043
51 2'7 2'7 2'4 0'3 2'7 4240 4'0 -0'4 4'4 4'0 4'0 97
10 3'2 2'2 2'1 0'1 2'2 4250 3'5 -1'4 5'1 3'5 3'5 10
3124 ... ... 1'7 0'0 1'7 4260 5'7 0'0 5'7 ... ... 314
5369 1'7 1'7 1'4 0'3 1'7 4270 6'4 0'0 6'4 ... ... 169
39579 ... ... 1'3 0'0 1'3 4280 7'3 0'0 7'3 ... ... 14
4746 1'5 1'5 1'1 0'4 1'5 4290 8'0 -0'1 8'1 8'0 8'0 12
41692 1'6 1'0 1'0 0'0 1'0 4300 8'0 -1'0 9'0 8'0 6'7 13
10 1'0 1'0 0'7 0'1 1'0 4310 9'7 0'0 9'7 ... ... 137
50565 ... ... 0'6 0'0 0'6 4320 9'2 -1'4 10'6 9'2 9'2 13
52663 0'6 0'6 0'5 0'1 0'6 4330 11'5 0'0 11'5 ... ... 12
54319 ... ... 0'4 0'0 0'4 4340 12'4 0'0 12'4 ... ... 142
54821 0'6 0'4 0'3 0'3 0'6 4350 13'3 0'0 13'3 ... ... 12
52751 ... ... 0'3 0'0 0'3 4360 14'3 0'0 14'3 ... ... 147
54066 ... ... 0'3 0'0 0'3 4370 15'3 0'0 15'3 ... ... 11
57806 ... ... 0'3 0'0 0'3 4380 16'3 0'0 16'3 ... ... 12
1922 ... ... 0'2 0'0 0'2 4390 15'3 -1'7 17'2 15'3 15'3 142
54870 0'2 0'2 0'2 0'0 0'2 4400 17'4 -0'6 18'2 18'0 16'4 154
56988 ... ... 0'2 0'0 0'2 4410 19'2 0'0 19'2 ... ... 155
57751 ... ... 0'2 0'0 0'2 4420 20'2 0'0 20'2 ... ... 11
55753 ... ... 0'2 0'0 0'2 4430 21'2 0'0 21'2 ... ... 11
50926 ... ... 0'2 0'0 0'2 4440 22'2 0'0 22'2 ... ... 12
52355 ... ... 0'2 0'0 0'2 4450 22'0 -1'2 23'2 22'1 22'0 12
893 ... ... 0'2 0'0 0'2 4460 24'2 0'0 24'2 ... ... 147
25519 ... ... 0'2 0'0 0'2 4470 25'2 0'0 25'2 ... ... 154
51921 ... ... 0'2 0'0 0'2 4480 26'2 0'0 26'2 ... ... 157
59337 ... ... 0'1 0'0 0'1 4490 27'1 0'0 27'1 ... ... 144
59432 ... ... 0'1 0'0 0'1 4500 28'1 0'0 28'1 ... ... 157
54337 ... ... 0'1 0'0 0'1 4510 29'1 0'0 29'1 ... ... 144
54749 ... ... 0'1 0'0 0'1 4520 30'1 0'0 30'1 ... ... 144
54749 ... ... 0'1 0'0 0'1 4530 31'1 0'0 31'1 ... ... 144
64748 ... ... 0'1 0'0 0'1 4540 32'1 0'0 32'1 ... ... 144
59032 ... ... 0'1 0'0 0'1 4550 33'1 0'0 33'1 ... ... 10
54978 ... ... 0'1 0'0 0'1 4560 34'1 0'0 34'1 ... ... 145
54311 ... ... 0'1 0'0 0'1 4570 35'1 0'0 35'1 ... ... 145
59417 ... ... 0'1 0'0 0'1 4580 36'1 0'0 36'1 ... ... 145
54666 ... ... 0'1 0'0 0'1 4590 37'1 0'0 37'1 ... ... 145
54661 ... ... 0'1 0'0 0'1 4600 38'1 0'0 38'1 ... ... 11
54651 ... ... 0'1 0'0 0'1 4610 39'1 0'0 39'1 ... ... 145
54451 ... ... 0'1 0'0 0'1 4620 40'1 0'0 40'1 ... ... 145
59582 ... ... 0'1 0'0 0'1 4630 41'1 0'0 41'1 ... ... 145
56101 ... ... 0'1 0'0 0'1 4640 42'1 0'0 42'1 ... ... 145
59719 ... ... 0'1 0'0 0'1 4650 43'1 0'0 43'1 ... ... 145
55869 ... ... 0'1 0'0 0'1 4660 44'1 0'0 44'1 ... ... 145
346 ... ... 0'1 0'0 0'1 4670 45'1 0'0 45'1 ... ... 145
475 ... ... 0'1 0'0 0'1 4680 46'1 0'0 46'1 ... ... 145
1731 ... ... 0'1 0'0 0'1 4690 47'1 0'0 47'1 ... ... 145
16490 ... ... 0'1 0'0 0'1 4700 48'1 0'0 48'1 ... ... 144
46815 ... ... 0'1 0'0 0'1 4710 49'1 0'0 49'1 ... ... 144
59019 ... ... 0'1 0'0 0'1 4720 50'1 0'0 50'1 ... ... 144
54800 ... ... 0'1 0'0 0'1 4750 53'1 0'0 53'1 ... ... 144
54825 ... ... 0'1 0'0 0'1 4800 58'1 0'0 58'1 ... ... 144
55222 ... ... 0'1 0'0 0'1 4850 63'1 0'0 63'1 ... ... 144
55287 ... ... 0'1 0'0 0'1 4900 68'1 0'0 68'1 ... ... 145
55287 ... ... 0'1 0'0 0'1 4950 73'1 0'0 73'1 ... ... 135
54864 ... ... 0'1 0'0 0'1 5000 78'1 0'0 78'1 ... ... 135
49958 ... ... 0'1 0'0 0'1 5050 83'1 0'0 83'1 ... ... 135
22813 ... ... 0'1 0'0 0'1 5100 88'1 0'0 88'1 ... ... 135
24056 ... ... 0'1 0'0 0'1 5150 93'1 0'0 93'1 ... ... 135
22465 ... ... 0'1 0'0 0'1 5200 98'1 0'0 98'1 ... ... 135
22854 ... ... 0'1 0'0 0'1 5250 103'1 0'0 103'1 ... ... 135
22414 ... ... 0'1 0'0 0'1 5300 108'1 0'0 108'1 ... ... 135
22832 ... ... 0'1 0'0 0'1 5350 113'1 0'0 113'1 ... ... 1
22551 ... ... 0'1 0'0 0'1 5400 118'1 0'0 118'1 ... ... 1
22822 ... ... 0'1 0'0 0'1 5450 123'1 0'0 123'1 ... ... 0
22882 ... ... 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.