DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1055'6
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
40 ... ... 243'0 0'0 243'0 8100 0'1 0'0 0'1 ... ... 8277
40 ... ... 213'0 0'0 213'0 8400 0'1 0'0 0'1 ... ... 8828
40 ... ... 203'0 0'0 203'0 8500 0'1 0'0 0'1 ... ... 6097
40 ... ... 193'0 0'0 193'0 8600 0'1 0'0 0'1 ... ... 7483
40 ... ... 183'0 0'0 183'0 8700 0'1 0'0 0'1 ... ... 9147
40 ... ... 173'0 0'0 173'0 8800 0'1 0'0 0'1 ... ... 8506
40 ... ... 163'0 0'0 163'0 8900 0'1 0'0 0'1 ... ... 6778
40 ... ... 153'1 0'0 153'1 9000 0'1 0'0 0'1 ... ... 15413
40 ... ... 143'1 0'0 143'1 9100 0'1 0'0 0'1 ... ... 14462
40 ... ... 133'1 0'0 133'1 9200 0'1 0'0 0'1 ... ... 9767
40 ... ... 123'1 0'0 123'1 9300 0'1 0'0 0'1 ... ... 9504
40 ... ... 113'1 0'0 113'1 9400 0'1 0'0 0'1 ... ... 9238
40 ... ... 103'1 0'0 103'1 9500 0'1 0'0 0'1 ... ... 9412
40 ... ... 93'1 0'0 93'1 9600 0'1 0'0 0'1 ... ... 32611
40 ... ... 83'1 0'0 83'1 9700 0'1 0'0 0'1 ... ... 32425
40 ... ... 73'1 0'0 73'1 9800 0'1 0'0 0'1 ... ... 28839
50 ... ... 65'1 0'0 65'1 9880 0'1 0'0 0'1 ... ... 27804
50 ... ... 63'1 0'0 63'1 9900 0'1 0'0 0'1 ... ... 26938
50 ... ... 61'1 0'0 61'1 9920 0'1 0'0 0'1 ... ... 32635
50 ... ... 59'1 0'0 59'1 9940 0'1 0'0 0'1 ... ... 32635
40 ... ... 57'1 0'0 57'1 9960 0'1 0'0 0'1 ... ... 28643
40 ... ... 55'1 0'0 55'1 9980 0'1 0'0 0'1 ... ... 28886
40 ... ... 53'1 0'0 53'1 10000 0'1 0'0 0'1 ... ... 27328
40 ... ... 51'1 0'0 51'1 10020 0'1 0'0 0'1 ... ... 16517
40 ... ... 49'1 0'0 49'1 10040 0'1 0'0 0'1 ... ... 10986
40 ... ... 47'1 0'0 47'1 10060 0'1 0'0 0'1 ... ... 795
40 ... ... 45'1 0'0 45'1 10080 0'1 0'0 0'1 ... ... 173
50 ... ... 43'1 0'0 43'1 10100 0'2 0'1 0'1 0'2 0'2 161
50 ... ... 41'1 0'0 41'1 10120 0'2 0'1 0'1 0'2 0'2 33959
50 ... ... 39'2 0'0 39'2 10140 0'2 0'0 0'2 ... ... 36815
50 ... ... 37'2 0'0 37'2 10160 0'2 0'0 0'2 ... ... 33793
40 ... ... 35'3 0'0 35'3 10180 0'2 -0'1 0'3 0'2 0'2 32893
40 ... ... 33'3 0'0 33'3 10200 0'2 -0'1 0'3 0'3 0'2 651
50 ... ... 31'4 0'0 31'4 10220 0'4 0'0 0'4 ... ... 36649
50 ... ... 29'5 0'0 29'5 10240 0'2 -0'3 0'5 0'3 0'2 17036
40 ... ... 27'6 0'0 27'6 10260 0'4 -0'2 0'6 0'5 0'4 36831
50 ... ... 25'7 0'0 25'7 10280 0'7 0'0 0'7 ... ... 2689
62 20'5 20'5 24'1 -3'4 20'5 10300 0'4 -0'5 1'1 0'7 0'4 16197
50 ... ... 22'3 0'0 22'3 10320 1'3 0'0 1'3 ... ... 8334
40 ... ... 20'5 0'0 20'5 10340 1'5 0'0 1'5 1'5 1'1 50
60 ... ... 19'0 0'0 19'0 10360 1'5 -0'3 2'0 1'5 1'5 295
50 ... ... 17'3 0'0 17'3 10380 2'6 0'3 2'3 2'6 1'7 227
13 17'2 14'0 15'6 1'4 17'2 10400 1'4 -1'2 2'6 3'0 1'4 1909
50 ... ... 14'2 0'0 14'2 10420 2'5 -0'5 3'2 2'7 2'5 2199
58 ... ... 12'7 0'0 12'7 10440 4'1 0'2 3'7 4'1 3'4 662
10 ... ... 11'4 0'0 11'4 10460 4'5 0'1 4'4 4'5 4'5 324
13 ... ... 10'2 0'0 10'2 10480 5'2 0'0 5'2 ... ... 1066
87 8'3 6'5 9'1 -0'6 8'3 10500 4'0 -2'1 6'1 7'5 4'0 63
130 9'1 7'3 8'0 -0'5 7'3 10520 5'7 -1'1 7'0 5'7 5'7 21
572 4'6 4'6 7'0 -2'2 4'6 10540 7'6 -0'2 8'0 7'6 7'6 19
18 4'1 4'1 6'1 -2'0 4'1 10560 9'1 0'0 9'1 ... ... 28
502 5'5 4'1 5'2 0'1 5'3 10580 8'3 -1'7 10'2 8'3 8'3 125
86 4'7 3'6 4'4 0'1 4'5 10600 8'7 -2'5 11'4 13'3 8'2 109
60 3'3 3'3 3'7 -0'4 3'3 10620 12'7 0'0 12'7 ... ... 40
554 2'4 2'4 3'2 -0'6 2'4 10640 14'2 0'0 14'2 ... ... 40
22 ... ... 2'6 0'0 2'6 10660 13'1 -2'5 15'6 13'1 12'6 40
2000 2'3 1'4 2'2 -0'2 2'0 10680 17'2 0'0 17'2 ... ... 40
86 2'0 1'1 2'0 -0'1 1'7 10700 18'7 0'0 18'7 ... ... 10
2345 0'7 0'7 1'5 -0'6 0'7 10720 20'5 0'0 20'5 ... ... 40
165 0'6 0'6 1'3 -0'5 0'6 10740 22'3 0'0 22'3 ... ... 50
33556 ... ... 1'2 0'0 1'2 10760 24'1 0'0 24'1 ... ... 42
19595 0'5 0'5 1'0 -0'3 0'5 10780 26'0 0'0 26'0 ... ... 45
36268 0'6 0'3 0'7 -0'1 0'6 10800 27'3 -0'3 27'6 27'3 27'3 57
36242 0'3 0'3 0'5 -0'2 0'3 10820 29'5 0'0 29'5 ... ... 48
17380 ... ... 0'5 0'0 0'5 10840 31'4 0'0 31'4 ... ... 49
36560 ... ... 0'4 0'0 0'4 10860 33'4 0'0 33'4 ... ... 49
17108 0'2 0'2 0'3 -0'1 0'2 10880 35'3 0'0 35'3 ... ... 50
36697 0'2 0'2 0'3 -0'1 0'2 10900 37'3 0'0 37'3 ... ... 50
36800 ... ... 0'3 0'0 0'3 10920 39'2 0'0 39'2 ... ... 50
304 ... ... 0'2 0'0 0'2 10940 41'2 0'0 41'2 ... ... 50
32876 ... ... 0'2 0'0 0'2 10960 43'2 0'0 43'2 ... ... 50
35549 ... ... 0'2 0'0 0'2 10980 45'2 0'0 45'2 ... ... 50
36349 0'1 0'1 0'2 -0'1 0'1 11000 47'2 0'0 47'2 ... ... 10
36830 0'1 0'1 0'2 -0'1 0'1 11020 49'1 0'0 49'1 ... ... 50
36468 ... ... 0'1 0'0 0'1 11040 51'1 0'0 51'1 ... ... 50
33083 ... ... 0'1 0'0 0'1 11060 53'1 0'0 53'1 ... ... 50
179 ... ... 0'1 0'0 0'1 11080 55'1 0'0 55'1 ... ... 50
169 ... ... 0'1 0'0 0'1 11100 57'4 0'3 57'1 57'4 57'4 50
375 ... ... 0'1 0'0 0'1 11120 59'1 0'0 59'1 ... ... 50
839 ... ... 0'1 0'0 0'1 11140 61'1 0'0 61'1 ... ... 50
2210 ... ... 0'1 0'0 0'1 11160 63'1 0'0 63'1 ... ... 50
16326 ... ... 0'1 0'0 0'1 11180 65'1 0'0 65'1 ... ... 50
15224 0'1 0'1 0'1 0'0 0'1 11200 67'1 0'0 67'1 67'1 67'1 10
16619 ... ... 0'1 0'0 0'1 11220 69'1 0'0 69'1 ... ... 50
16189 ... ... 0'1 0'0 0'1 11240 71'1 0'0 71'1 ... ... 50
32205 ... ... 0'1 0'0 0'1 11300 77'1 0'0 77'1 ... ... 10
26442 ... ... 0'1 0'0 0'1 11400 87'1 0'0 87'1 ... ... 52
27080 ... ... 0'1 0'0 0'1 11500 97'1 0'0 97'1 ... ... 51
28063 ... ... 0'1 0'0 0'1 11600 106'2 -0'7 107'1 106'2 106'2 40
28836 ... ... 0'1 0'0 0'1 11700 117'1 0'0 117'1 ... ... 50
28006 ... ... 0'1 0'0 0'1 11800 127'1 0'0 127'1 ... ... 40
28382 ... ... 0'1 0'0 0'1 11900 137'1 0'0 137'1 ... ... 40
28890 ... ... 0'1 0'0 0'1 12000 147'1 0'0 147'1 ... ... 40
32707 ... ... 0'1 0'0 0'1 12100 157'1 0'0 157'1 ... ... 40
32773 ... ... 0'1 0'0 0'1 12200 167'0 0'0 167'0 ... ... 40
10011 ... ... 0'1 0'0 0'1 12300 177'0 0'0 177'0 ... ... 40
7065 ... ... 0'1 0'0 0'1 12400 187'0 0'0 187'0 ... ... 40
4919 ... ... 0'1 0'0 0'1 12500 197'0 0'0 197'0 ... ... 40
4173 ... ... 0'1 0'0 0'1 12600 207'0 0'0 207'0 ... ... 40
6278 ... ... 0'1 0'0 0'1 12700 217'0 0'0 217'0 ... ... 40
6280 ... ... 0'1 0'0 0'1 12800 227'0 0'0 227'0 ... ... 40
4909 ... ... 0'1 0'0 0'1 12900 237'0 0'0 237'0 ... ... 40
5972 ... ... 0'1 0'0 0'1 13000 247'0 0'0 247'0 ... ... 40
7070 ... ... 0'1 0'0 0'1 13100 257'0 0'0 257'0 ... ... 40
5396 ... ... 0'1 0'0 0'1 13200 267'0 0'0 267'0 ... ... 40
5842 ... ... 0'1 0'0 0'1 13300 277'0 0'0 277'0 ... ... 40
5014 ... ... 0'1 0'0 0'1 13400 287'0 0'0 287'0 ... ... 40
6338 ... ... 0'1 0'0 0'1 13500 297'0 0'0 297'0 ... ... 40
5220 ... ... 0'1 0'0 0'1 13600 307'0 0'0 307'0 ... ... 40
5123 ... ... 0'1 0'0 0'1 13700 317'0 0'0 317'0 ... ... 40
5518 ... ... 0'1 0'0 0'1 13800 327'0 0'0 327'0 ... ... 40
6357 ... ... 0'1 0'0 0'1 13900 337'0 0'0 337'0 ... ... 40

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.