DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'6
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 ... ... 119'7 0'0 119'7 3000 0'1 0'0 0'1 ... ... 38802
1 ... ... 79'7 0'0 79'7 3400 0'1 0'0 0'1 ... ... 38894
1 ... ... 74'7 0'0 74'7 3450 0'1 0'0 0'1 ... ... 38894
1 ... ... 69'7 0'0 69'7 3500 0'1 0'0 0'1 ... ... 37852
1 ... ... 64'7 0'0 64'7 3550 0'1 0'0 0'1 ... ... 38964
1 ... ... 59'7 0'0 59'7 3600 0'1 0'0 0'1 ... ... 38969
1 ... ... 54'7 0'0 54'7 3650 0'1 0'0 0'1 ... ... 38882
1 ... ... 49'7 0'0 49'7 3700 0'1 0'0 0'1 ... ... 34387
1 ... ... 44'7 0'0 44'7 3750 0'1 0'0 0'1 ... ... 34360
1 ... ... 39'7 0'0 39'7 3800 0'1 0'0 0'1 ... ... 34475
10 ... ... 34'7 0'0 34'7 3850 0'1 0'0 0'1 ... ... 38955
145 ... ... 29'7 0'0 29'7 3900 0'1 0'0 0'1 ... ... 37252
145 ... ... 24'7 0'0 24'7 3950 0'1 0'0 0'1 ... ... 628
1 ... ... ... ... ... 3990 ... ... ... ... ... 2542
144 22'4 22'4 20'0 2'4 22'4 4000 0'2 0'0 0'2 ... ... 39317
10 ... ... 19'0 0'0 19'0 4010 0'2 0'0 0'2 ... ... 34430
10 ... ... 18'0 0'0 18'0 4020 0'2 0'0 0'2 ... ... 39317
145 ... ... 17'0 0'0 17'0 4030 0'2 0'0 0'2 ... ... 21513
145 ... ... 16'0 0'0 16'0 4040 0'2 0'0 0'2 ... ... 20395
145 ... ... 15'1 0'0 15'1 4050 0'2 -0'1 0'3 0'2 0'2 633
145 ... ... 14'2 0'0 14'2 4060 0'4 0'0 0'4 ... ... 21210
144 ... ... 13'3 0'0 13'3 4070 0'5 0'0 0'5 ... ... 21359
145 ... ... 12'3 0'0 12'3 4080 0'5 0'0 0'5 ... ... 20034
145 ... ... 11'3 0'0 11'3 4090 0'5 0'0 0'5 ... ... 100
10 ... ... 10'4 0'0 10'4 4100 0'6 0'0 0'6 ... ... 19953
145 ... ... 9'5 0'0 9'5 4110 0'7 0'0 0'7 ... ... 100
145 ... ... 8'6 0'0 8'6 4120 1'0 0'0 1'0 ... ... 20230
144 ... ... 8'0 0'0 8'0 4130 1'2 0'0 1'2 ... ... 20177
145 ... ... 7'3 0'0 7'3 4140 1'5 0'0 1'5 ... ... 18644
144 ... ... 6'6 0'0 6'6 4150 2'0 0'0 2'0 ... ... 4687
10 ... ... 6'0 0'0 6'0 4160 2'2 0'0 2'2 ... ... 131
144 ... ... 5'3 0'0 5'3 4170 2'5 0'0 2'5 ... ... 1175
145 ... ... 4'6 0'0 4'6 4180 3'0 0'0 3'0 ... ... 965
235 ... ... 4'1 0'0 4'1 4190 3'3 0'0 3'3 ... ... 131
66 4'3 3'7 3'5 0'6 4'3 4200 2'5 -1'2 3'7 3'3 2'5 830
410 ... ... 3'1 0'0 3'1 4210 2'7 -1'4 4'3 2'7 2'7 1077
1018 ... ... 2'6 0'0 2'6 4220 5'0 0'0 5'0 ... ... 125
107 ... ... 2'3 0'0 2'3 4230 5'5 0'0 5'5 ... ... 500
123 3'0 2'4 2'0 1'0 3'0 4240 6'2 0'0 6'2 ... ... 1209
5 3'0 3'0 1'6 1'2 3'0 4250 4'7 -2'1 7'0 6'1 4'7 950
126 ... ... 1'4 0'0 1'4 4260 7'6 0'0 7'6 ... ... 341
131 2'2 2'2 1'3 0'7 2'2 4270 8'5 0'0 8'5 ... ... 308
1474 1'5 1'5 1'1 0'4 1'5 4280 9'3 0'0 9'3 ... ... 310
2283 ... ... 1'0 0'0 1'0 4290 10'2 0'0 10'2 ... ... 182
1 ... ... 0'7 0'0 0'7 4300 11'1 0'0 11'1 ... ... 145
528 ... ... 0'6 0'0 0'6 4310 12'0 0'0 12'0 ... ... 145
4174 1'1 1'1 0'5 0'4 1'1 4320 12'7 0'0 12'7 ... ... 145
5493 ... ... 0'5 0'0 0'5 4330 13'7 0'0 13'7 ... ... 145
11517 ... ... 0'4 0'0 0'4 4340 13'4 -1'2 14'6 13'4 13'4 145
20607 ... ... 0'4 0'0 0'4 4350 15'6 0'0 15'6 ... ... 135
19397 0'4 0'4 0'4 0'0 0'4 4360 16'6 0'0 16'6 ... ... 134
21053 ... ... 0'4 0'0 0'4 4370 17'6 0'0 17'6 ... ... 145
20026 ... ... 0'3 0'0 0'3 4380 18'5 0'0 18'5 ... ... 134
19333 ... ... 0'3 0'0 0'3 4390 19'5 0'0 19'5 ... ... 145
17287 0'3 0'3 0'3 0'0 0'3 4400 20'5 0'0 20'5 ... ... 145
19969 ... ... 0'3 0'0 0'3 4410 21'5 0'0 21'5 ... ... 134
19639 ... ... 0'3 0'0 0'3 4420 22'5 0'0 22'5 ... ... 135
21024 ... ... 0'3 0'0 0'3 4430 23'5 0'0 23'5 ... ... 145
1132 ... ... 0'3 0'0 0'3 4440 24'5 0'0 24'5 ... ... 145
19538 ... ... 0'3 0'0 0'3 4450 25'5 0'0 25'5 ... ... 145
21230 ... ... 0'3 0'0 0'3 4460 26'5 0'0 26'5 ... ... 134
20304 ... ... 0'3 0'0 0'3 4470 27'5 0'0 27'5 ... ... 134
17936 ... ... 0'3 0'0 0'3 4480 28'5 0'0 28'5 ... ... 134
21037 ... ... 0'2 0'0 0'2 4490 29'4 0'0 29'4 ... ... 135
20584 ... ... 0'2 0'0 0'2 4500 30'4 0'0 30'4 ... ... 145
19490 ... ... 0'2 0'0 0'2 4510 31'4 0'0 31'4 ... ... 145
110 0'2 0'2 0'2 0'0 0'2 4520 32'4 0'0 32'4 ... ... 145
1001 ... ... 0'2 0'0 0'2 4530 33'4 0'0 33'4 ... ... 145
3134 ... ... 0'2 0'0 0'2 4540 34'4 0'0 34'4 ... ... 145
4198 ... ... 0'2 0'0 0'2 4550 35'4 0'0 35'4 ... ... 145
37833 ... ... 0'2 0'0 0'2 4560 36'4 0'0 36'4 ... ... 145
38876 ... ... 0'2 0'0 0'2 4570 37'4 0'0 37'4 ... ... 145
38895 ... ... 0'2 0'0 0'2 4580 38'4 0'0 38'4 ... ... 134
37549 ... ... 0'2 0'0 0'2 4590 39'4 0'0 39'4 ... ... 134
38222 0'2 0'2 0'2 0'0 0'2 4600 40'4 0'0 40'4 ... ... 134
39297 ... ... 0'1 0'0 0'1 4610 41'3 0'0 41'3 ... ... 134
39315 ... ... 0'1 0'0 0'1 4620 42'3 0'0 42'3 ... ... 134
39297 ... ... 0'1 0'0 0'1 4630 43'3 0'0 43'3 ... ... 134
39315 ... ... 0'1 0'0 0'1 4640 44'3 0'0 44'3 ... ... 134
37256 0'2 0'2 0'1 0'1 0'2 4650 45'3 0'0 45'3 ... ... 134
39300 ... ... 0'1 0'0 0'1 4660 46'3 0'0 46'3 ... ... 134
39303 ... ... 0'1 0'0 0'1 4670 47'3 0'0 47'3 ... ... 134
39308 ... ... 0'1 0'0 0'1 4680 48'3 0'0 48'3 ... ... 134
39303 ... ... 0'1 0'0 0'1 4690 49'3 0'0 49'3 ... ... 145
10 0'1 0'1 0'1 0'0 0'1 4700 50'3 0'0 50'3 ... ... 145
39303 ... ... 0'1 0'0 0'1 4710 51'3 0'0 51'3 ... ... 145
25 ... ... 0'1 0'0 0'1 4720 52'3 0'0 52'3 ... ... 145
725 0'1 0'1 0'1 0'0 0'1 4750 55'3 0'0 55'3 ... ... 145
3891 ... ... 0'1 0'0 0'1 4800 60'3 0'0 60'3 ... ... 145
39036 ... ... 0'1 0'0 0'1 4850 65'3 0'0 65'3 ... ... 134
39046 ... ... 0'1 0'0 0'1 4900 70'3 0'0 70'3 ... ... 134
34446 ... ... 0'1 0'0 0'1 4950 75'3 0'0 75'3 ... ... 134
34446 ... ... 0'1 0'0 0'1 5000 80'3 0'0 80'3 ... ... 134
34435 ... ... 0'1 0'0 0'1 5050 85'3 0'0 85'3 ... ... 134
34454 ... ... 0'1 0'0 0'1 5100 90'3 0'0 90'3 ... ... 134
38961 ... ... 0'1 0'0 0'1 5150 95'3 0'0 95'3 ... ... 134
39036 ... ... 0'1 0'0 0'1 5200 100'3 0'0 100'3 ... ... 134
38969 ... ... 0'1 0'0 0'1 5250 105'3 0'0 105'3 ... ... 134
38961 ... ... 0'1 0'0 0'1 5300 110'3 0'0 110'3 ... ... 134
39041 ... ... 0'1 0'0 0'1 5350 115'3 0'0 115'3 ... ... 1
39036 ... ... 0'1 0'0 0'1 5400 120'3 0'0 120'3 ... ... 1
38964 ... ... 0'1 0'0 0'1 5450 125'3 0'0 125'3 ... ... 1
37757 ... ... 0'1 0'0 0'1 5500 130'2 0'0 130'2 ... ... 1

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.