DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1066'2
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
35 ... ... 251'2 0'0 251'2 8100 0'1 0'0 0'1 ... ... 2904
35 ... ... 221'2 0'0 221'2 8400 0'1 0'0 0'1 ... ... 2715
35 ... ... 211'2 0'0 211'2 8500 0'1 0'0 0'1 ... ... 2820
35 ... ... 201'2 0'0 201'2 8600 0'1 0'0 0'1 ... ... 2657
35 ... ... 191'2 0'0 191'2 8700 0'1 0'0 0'1 ... ... 2760
35 ... ... 181'2 0'0 181'2 8800 0'1 0'0 0'1 ... ... 2401
35 ... ... 171'2 0'0 171'2 8900 0'1 0'0 0'1 ... ... 2332
35 ... ... 161'2 0'0 161'2 9000 0'1 0'0 0'1 ... ... 2355
35 ... ... 151'2 0'0 151'2 9100 0'1 0'0 0'1 ... ... 1472
35 ... ... 141'2 0'0 141'2 9200 0'1 0'0 0'1 ... ... 1275
35 ... ... 131'2 0'0 131'2 9300 0'1 0'0 0'1 ... ... 550
45 ... ... 121'2 0'0 121'2 9400 0'1 0'0 0'1 ... ... 410
45 ... ... 111'2 0'0 111'2 9500 0'1 0'0 0'1 ... ... 69
45 ... ... 101'2 0'0 101'2 9600 0'1 0'0 0'1 ... ... 3414
45 ... ... 91'3 0'0 91'3 9700 0'1 0'0 0'1 ... ... 2281
45 ... ... 81'3 0'0 81'3 9800 0'2 0'0 0'2 ... ... 466
45 ... ... 71'4 0'0 71'4 9900 0'3 0'0 0'3 ... ... 1927
45 ... ... 67'5 0'0 67'5 9940 0'3 0'0 0'3 ... ... 456
45 ... ... 65'5 0'0 65'5 9960 0'3 0'0 0'3 ... ... 2954
45 ... ... 63'5 0'0 63'5 9980 0'4 0'0 0'4 ... ... 2350
45 ... ... 61'5 0'0 61'5 10000 0'4 0'0 0'4 ... ... 1167
45 ... ... 59'6 0'0 59'6 10020 0'5 0'0 0'5 ... ... 51
45 ... ... 57'7 0'0 57'7 10040 0'5 0'0 0'5 ... ... 2188
45 ... ... 55'7 0'0 55'7 10060 0'6 0'0 0'6 ... ... 646
45 ... ... 54'0 0'0 54'0 10080 0'7 0'0 0'7 ... ... 2094
45 ... ... 52'1 0'0 52'1 10100 0'6 -0'1 0'7 0'6 0'6 493
45 ... ... 50'2 0'0 50'2 10120 1'0 0'0 1'0 ... ... 1687
45 ... ... 48'3 0'0 48'3 10140 1'1 0'0 1'1 ... ... 2020
46 ... ... 46'4 0'0 46'4 10160 1'3 0'0 1'3 ... ... 1992
45 ... ... 44'6 0'0 44'6 10180 1'3 -0'1 1'4 1'3 1'3 1695
45 ... ... 42'7 0'0 42'7 10200 1'1 -0'5 1'6 1'1 1'1 1245
46 ... ... 41'1 0'0 41'1 10220 2'0 0'0 2'0 ... ... 285
45 ... ... 39'3 0'0 39'3 10240 2'2 0'0 2'2 ... ... 1307
46 ... ... 37'6 0'0 37'6 10260 2'4 0'0 2'4 ... ... 1015
46 ... ... 36'0 0'0 36'0 10280 2'7 0'0 2'7 ... ... 53
46 ... ... 34'3 0'0 34'3 10300 3'2 0'0 3'2 ... ... 636
45 ... ... 32'6 0'0 32'6 10320 3'5 0'0 3'5 ... ... 245
46 ... ... 31'2 0'0 31'2 10340 4'0 0'0 4'0 ... ... 447
46 ... ... 29'6 0'0 29'6 10360 2'7 -1'5 4'4 2'7 2'7 431
46 ... ... 28'2 0'0 28'2 10380 5'0 0'0 5'0 ... ... 371
46 ... ... 26'6 0'0 26'6 10400 5'1 -0'3 5'4 5'4 5'1 40
45 ... ... 25'3 0'0 25'3 10420 6'1 0'0 6'1 ... ... 29
45 ... ... 23'7 0'0 23'7 10440 6'6 0'0 6'6 ... ... 28
56 ... ... 22'5 0'0 22'5 10460 7'3 0'0 7'3 ... ... 126
56 ... ... 21'2 0'0 21'2 10480 8'0 0'0 8'0 ... ... 246
56 ... ... 20'0 0'0 20'0 10500 6'6 -2'0 8'6 8'6 6'6 103
22 ... ... 18'7 0'0 18'7 10520 9'5 0'0 9'5 ... ... 23
69 ... ... 17'5 0'0 17'5 10540 10'3 0'0 10'3 ... ... 90
69 ... ... 16'4 0'0 16'4 10560 11'2 0'0 11'2 ... ... 84
12 ... ... 15'3 0'0 15'3 10580 9'7 -2'2 12'1 9'7 9'7 21
25 ... ... 14'2 0'0 14'2 10600 9'6 -3'2 13'0 13'0 9'6 21
28 ... ... 13'2 0'0 13'2 10620 14'0 0'0 14'0 ... ... 20
30 ... ... 12'3 0'0 12'3 10640 14'0 -1'1 15'1 14'0 14'0 40
31 14'0 14'0 11'4 2'4 14'0 10660 16'2 0'0 16'2 ... ... 40
41 ... ... 10'5 0'0 10'5 10680 17'3 0'0 17'3 ... ... 30
41 10'4 10'4 9'6 0'6 10'4 10700 17'0 -1'4 18'4 17'0 17'0 10
121 ... ... 9'0 0'0 9'0 10720 19'6 0'0 19'6 ... ... 10
24 ... ... 8'2 0'0 8'2 10740 21'0 0'0 21'0 ... ... 64
79 ... ... 7'5 0'0 7'5 10760 22'3 0'0 22'3 ... ... 45
47 ... ... 7'0 0'0 7'0 10780 23'6 0'0 23'6 ... ... 45
42 8'1 8'1 6'3 1'6 8'1 10800 25'1 0'0 25'1 ... ... 10
43 ... ... 5'7 0'0 5'7 10820 26'5 0'0 26'5 ... ... 10
44 ... ... 5'3 0'0 5'3 10840 28'1 0'0 28'1 ... ... 10
254 ... ... 4'7 0'0 4'7 10860 29'5 0'0 29'5 ... ... 10
299 ... ... 4'4 0'0 4'4 10880 31'1 0'0 31'1 ... ... 45
350 ... ... 4'0 0'0 4'0 10900 32'6 0'0 32'6 ... ... 10
219 ... ... 3'5 0'0 3'5 10920 34'3 0'0 34'3 ... ... 10
298 ... ... 3'3 0'0 3'3 10940 36'0 0'0 36'0 ... ... 10
355 ... ... 3'0 0'0 3'0 10960 37'6 0'0 37'6 ... ... 10
402 3'4 3'4 2'6 0'6 3'4 10980 39'4 0'0 39'4 ... ... 10
82 3'4 3'4 2'4 1'0 3'4 11000 41'2 0'0 41'2 ... ... 45
276 ... ... 2'2 0'0 2'2 11020 43'0 0'0 43'0 ... ... 45
288 ... ... 2'1 0'0 2'1 11040 44'6 0'0 44'6 ... ... 45
231 ... ... 1'7 0'0 1'7 11060 46'5 0'0 46'5 ... ... 45
277 ... ... 1'6 0'0 1'6 11080 48'4 0'0 48'4 ... ... 45
681 2'1 1'7 1'5 0'4 2'1 11100 50'3 0'0 50'3 ... ... 45
1099 ... ... 1'4 0'0 1'4 11120 52'2 0'0 52'2 ... ... 10
358 ... ... 1'3 0'0 1'3 11140 54'1 0'0 54'1 ... ... 45
413 ... ... 1'3 0'0 1'3 11160 56'0 0'0 56'0 ... ... 45
419 ... ... 1'2 0'0 1'2 11180 57'7 0'0 57'7 ... ... 45
375 ... ... 1'1 0'0 1'1 11200 59'7 0'0 59'7 ... ... 10
50 ... ... 1'1 0'0 1'1 11220 61'6 0'0 61'6 ... ... 10
1538 ... ... 1'0 0'0 1'0 11240 63'6 0'0 63'6 ... ... 45
960 ... ... 0'7 0'0 0'7 11300 69'4 0'0 69'4 ... ... 45
1877 ... ... 0'5 0'0 0'5 11400 79'2 0'0 79'2 ... ... 45
2807 ... ... 0'4 0'0 0'4 11500 89'1 0'0 89'1 ... ... 45
2531 ... ... 0'3 0'0 0'3 11600 99'0 0'0 99'0 ... ... 45
1147 ... ... 0'2 0'0 0'2 11700 109'0 0'0 109'0 ... ... 10
3050 ... ... 0'2 0'0 0'2 11800 118'7 0'0 118'7 ... ... 45
3920 ... ... 0'2 0'0 0'2 11900 128'7 0'0 128'7 ... ... 45
1201 ... ... 0'1 0'0 0'1 12000 138'7 0'0 138'7 ... ... 45
2627 ... ... 0'1 0'0 0'1 12100 148'6 0'0 148'6 ... ... 35
3275 ... ... 0'1 0'0 0'1 12200 158'6 0'0 158'6 ... ... 45
3855 ... ... 0'1 0'0 0'1 12300 168'6 0'0 168'6 ... ... 45
4264 ... ... 0'1 0'0 0'1 12400 178'6 0'0 178'6 ... ... 45
68 ... ... 0'1 0'0 0'1 12500 188'6 0'0 188'6 ... ... 45
101 ... ... 0'1 0'0 0'1 12600 198'6 0'0 198'6 ... ... 45
601 ... ... 0'1 0'0 0'1 12700 208'6 0'0 208'6 ... ... 35
549 ... ... 0'1 0'0 0'1 12800 218'6 0'0 218'6 ... ... 35
1221 ... ... 0'1 0'0 0'1 12900 228'6 0'0 228'6 ... ... 35
1438 ... ... 0'1 0'0 0'1 13000 238'6 0'0 238'6 ... ... 35
1404 ... ... 0'1 0'0 0'1 13100 248'6 0'0 248'6 ... ... 35
1500 ... ... 0'1 0'0 0'1 13200 258'6 0'0 258'6 ... ... 35
1658 ... ... 0'1 0'0 0'1 13300 268'6 0'0 268'6 ... ... 35
2338 ... ... 0'1 0'0 0'1 13400 278'6 0'0 278'6 ... ... 35
2292 ... ... 0'1 0'0 0'1 13500 288'6 0'0 288'6 ... ... 35
2500 ... ... 0'1 0'0 0'1 13600 298'6 0'0 298'6 ... ... 35
2648 ... ... 0'1 0'0 0'1 13700 308'6 0'0 308'6 ... ... 35
2701 ... ... 0'1 0'0 0'1 13800 318'6 0'0 318'6 ... ... 35
2671 ... ... 0'1 0'0 0'1 13900 328'6 0'0 328'6 ... ... 35

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.