DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'0
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
134 ... ... 120'3 0'0 120'3 3000 0'1 0'0 0'1 ... ... 38440
134 ... ... 80'3 0'0 80'3 3400 0'1 0'0 0'1 ... ... 38507
1 ... ... 75'3 0'0 75'3 3450 0'1 0'0 0'1 ... ... 37999
1 ... ... 70'3 0'0 70'3 3500 0'1 0'0 0'1 ... ... 37858
1 ... ... 65'3 0'0 65'3 3550 0'1 0'0 0'1 ... ... 38092
1 ... ... 60'3 0'0 60'3 3600 0'1 0'0 0'1 ... ... 38432
1 ... ... 55'3 0'0 55'3 3650 0'1 0'0 0'1 ... ... 38188
1 ... ... 50'3 0'0 50'3 3700 0'1 0'0 0'1 ... ... 38548
1 ... ... 45'3 0'0 45'3 3750 0'1 0'0 0'1 ... ... 38057
135 ... ... 40'3 0'0 40'3 3800 0'1 0'0 0'1 ... ... 39039
145 ... ... 35'3 0'0 35'3 3850 0'1 0'0 0'1 ... ... 39280
145 ... ... 30'3 0'0 30'3 3900 0'1 0'0 0'1 ... ... 39316
145 ... ... 25'3 0'0 25'3 3950 0'1 0'0 0'1 ... ... 42825
145 ... ... 21'3 0'0 21'3 3990 0'1 0'0 0'1 ... ... 39155
145 ... ... 20'3 0'0 20'3 4000 0'1 0'0 0'1 ... ... 42834
145 ... ... 19'3 0'0 19'3 4010 0'1 0'0 0'1 ... ... 42672
145 ... ... 18'4 0'0 18'4 4020 0'2 0'0 0'2 ... ... 42424
145 ... ... 17'4 0'0 17'4 4030 0'2 0'0 0'2 ... ... 42195
145 ... ... 16'4 0'0 16'4 4040 0'2 0'0 0'2 ... ... 6432
145 ... ... 15'4 0'0 15'4 4050 0'3 0'0 0'3 ... ... 51439
135 ... ... 14'5 0'0 14'5 4060 0'3 0'0 0'3 ... ... 51439
135 ... ... 13'5 0'0 13'5 4070 0'3 0'0 0'3 ... ... 51530
135 ... ... 12'5 0'0 12'5 4080 0'3 0'0 0'3 ... ... 39530
145 ... ... 11'6 0'0 11'6 4090 0'3 -0'1 0'4 0'3 0'3 39524
145 ... ... 10'6 0'0 10'6 4100 0'1 -0'4 0'5 0'1 0'1 28321
145 ... ... 9'7 0'0 9'7 4110 0'5 0'0 0'5 ... ... 29294
135 ... ... 9'0 0'0 9'0 4120 0'6 0'0 0'6 ... ... 44769
145 ... ... 8'1 0'0 8'1 4130 0'7 0'0 0'7 ... ... 44884
145 ... ... 7'3 0'0 7'3 4140 1'1 0'0 1'1 ... ... 44364
145 ... ... 6'5 0'0 6'5 4150 0'4 -0'7 1'3 0'4 0'4 39461
135 ... ... 5'7 0'0 5'7 4160 1'5 0'0 1'5 ... ... 40136
135 ... ... 5'1 0'0 5'1 4170 1'6 -0'1 1'7 1'6 1'6 26753
145 ... ... 4'4 0'0 4'4 4180 2'2 0'0 2'2 ... ... 1184
145 ... ... 3'7 0'0 3'7 4190 1'2 -1'3 2'5 1'6 1'2 16983
184 5'6 3'3 3'3 2'3 5'6 4200 1'2 -1'7 3'1 2'5 1'2 1658
390 3'1 3'1 2'7 0'2 3'1 4210 1'7 -1'6 3'5 1'7 1'7 5
404 ... ... 2'3 0'0 2'3 4220 2'5 -1'4 4'1 3'7 2'4 45
1200 3'3 2'2 2'0 1'3 3'3 4230 3'1 -1'5 4'6 3'1 3'1 1904
1636 3'0 2'0 1'6 1'2 3'0 4240 2'6 -2'6 5'4 3'0 2'6 5
1754 2'5 1'4 1'3 1'2 2'5 4250 3'2 -2'7 6'1 6'0 3'2 1273
2770 2'0 2'0 1'2 0'6 2'0 4260 6'7 0'0 6'7 ... ... 375
2589 ... ... 1'0 0'0 1'0 4270 7'6 0'0 7'6 ... ... 330
3167 1'4 1'1 0'7 0'5 1'4 4280 8'5 0'0 8'5 ... ... 179
16399 1'1 1'1 0'6 0'3 1'1 4290 9'4 0'0 9'4 ... ... 145
9409 ... ... 0'5 0'0 0'5 4300 6'6 -3'5 10'3 6'6 6'4 7
26154 ... ... 0'4 0'0 0'4 4310 11'2 0'0 11'2 ... ... 145
42258 0'4 0'4 0'4 0'0 0'4 4320 12'2 0'0 12'2 ... ... 145
42545 ... ... 0'3 0'0 0'3 4330 13'1 0'0 13'1 ... ... 145
42724 ... ... 0'3 0'0 0'3 4340 14'1 0'0 14'1 ... ... 10
43835 ... ... 0'2 0'0 0'2 4350 11'1 -3'7 15'0 12'5 10'6 145
43739 ... ... 0'2 0'0 0'2 4360 16'0 0'0 16'0 ... ... 10
51508 ... ... 0'2 0'0 0'2 4370 17'0 0'0 17'0 ... ... 144
51522 ... ... 0'2 0'0 0'2 4380 18'0 0'0 18'0 ... ... 144
39526 ... ... 0'2 0'0 0'2 4390 19'0 0'0 19'0 ... ... 145
22081 ... ... 0'2 0'0 0'2 4400 16'0 -4'0 20'0 19'7 16'0 145
33490 ... ... 0'2 0'0 0'2 4410 21'0 0'0 21'0 ... ... 145
32903 ... ... 0'2 0'0 0'2 4420 22'0 0'0 22'0 ... ... 145
32180 ... ... 0'2 0'0 0'2 4430 23'0 0'0 23'0 ... ... 10
33789 ... ... 0'2 0'0 0'2 4440 24'0 0'0 24'0 ... ... 10
39221 0'2 0'2 0'1 0'1 0'2 4450 21'1 -3'6 24'7 24'0 20'7 145
51521 ... ... 0'1 0'0 0'1 4460 25'7 0'0 25'7 ... ... 10
51520 ... ... 0'1 0'0 0'1 4470 26'7 0'0 26'7 ... ... 10
51525 ... ... 0'1 0'0 0'1 4480 27'7 0'0 27'7 ... ... 145
43525 ... ... 0'1 0'0 0'1 4490 28'7 0'0 28'7 ... ... 144
43525 0'1 0'1 0'1 0'0 0'1 4500 29'7 0'0 29'7 ... ... 144
43525 ... ... 0'1 0'0 0'1 4510 30'7 0'0 30'7 ... ... 145
43525 ... ... 0'1 0'0 0'1 4520 31'7 0'0 31'7 ... ... 145
43525 ... ... 0'1 0'0 0'1 4530 32'7 0'0 32'7 ... ... 145
43525 ... ... 0'1 0'0 0'1 4540 33'7 0'0 33'7 ... ... 145
43550 ... ... 0'1 0'0 0'1 4550 34'7 0'0 34'7 ... ... 145
42660 ... ... 0'1 0'0 0'1 4560 35'7 0'0 35'7 ... ... 145
232 ... ... 0'1 0'0 0'1 4570 36'7 0'0 36'7 ... ... 145
435 ... ... 0'1 0'0 0'1 4580 37'7 0'0 37'7 ... ... 145
13348 ... ... 0'1 0'0 0'1 4590 38'7 0'0 38'7 ... ... 145
38042 0'1 0'1 0'1 0'0 0'1 4600 39'7 0'0 39'7 ... ... 145
39231 ... ... 0'1 0'0 0'1 4610 40'7 0'0 40'7 ... ... 145
38630 ... ... 0'1 0'0 0'1 4620 41'7 0'0 41'7 ... ... 145
39257 ... ... 0'1 0'0 0'1 4630 42'7 0'0 42'7 ... ... 145
39261 ... ... 0'1 0'0 0'1 4640 43'7 0'0 43'7 ... ... 145
39301 ... ... 0'1 0'0 0'1 4650 44'7 0'0 44'7 ... ... 145
39271 ... ... 0'1 0'0 0'1 4660 45'7 0'0 45'7 ... ... 145
39309 ... ... 0'1 0'0 0'1 4670 46'7 0'0 46'7 ... ... 145
39278 ... ... 0'1 0'0 0'1 4680 47'7 0'0 47'7 ... ... 145
39281 ... ... 0'1 0'0 0'1 4690 48'7 0'0 48'7 ... ... 145
39316 ... ... 0'1 0'0 0'1 4700 49'7 0'0 49'7 ... ... 145
39281 ... ... 0'1 0'0 0'1 4710 50'7 0'0 50'7 ... ... 145
39281 ... ... 0'1 0'0 0'1 4720 51'7 0'0 51'7 ... ... 145
39316 ... ... 0'1 0'0 0'1 4750 54'7 0'0 54'7 ... ... 10
39351 ... ... 0'1 0'0 0'1 4800 59'7 0'0 59'7 ... ... 145
39244 0'1 0'1 0'1 0'0 0'1 4850 64'7 0'0 64'7 ... ... 145
39246 ... ... 0'1 0'0 0'1 4900 66'3 -3'4 69'7 67'3 66'3 135
39246 ... ... 0'1 0'0 0'1 4950 74'7 0'0 74'7 ... ... 135
38308 ... ... 0'1 0'0 0'1 5000 79'7 0'0 79'7 ... ... 135
38236 ... ... 0'1 0'0 0'1 5050 84'7 0'0 84'7 ... ... 135
38246 ... ... 0'1 0'0 0'1 5100 89'7 0'0 89'7 ... ... 135
37905 ... ... 0'1 0'0 0'1 5150 94'7 0'0 94'7 ... ... 135
37738 ... ... 0'1 0'0 0'1 5200 99'7 0'0 99'7 ... ... 135
38575 ... ... 0'1 0'0 0'1 5250 104'7 0'0 104'7 ... ... 135
38064 ... ... 0'1 0'0 0'1 5300 109'7 0'0 109'7 ... ... 1
38230 ... ... 0'1 0'0 0'1 5350 114'7 0'0 114'7 ... ... 1
38568 ... ... 0'1 0'0 0'1 5400 119'7 0'0 119'7 ... ... 1
38229 ... ... 0'1 0'0 0'1 5450 124'7 0'0 124'7 ... ... 134
38635 ... ... 0'1 0'0 0'1 5500 129'7 0'0 129'7 ... ... 134

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.