DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1055'2
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
40 ... ... 243'0 0'0 243'0 8100 0'1 0'0 0'1 ... ... 2625
40 ... ... 213'0 0'0 213'0 8400 0'1 0'0 0'1 ... ... 2598
40 ... ... 203'0 0'0 203'0 8500 0'1 0'0 0'1 ... ... 2585
40 ... ... 193'0 0'0 193'0 8600 0'1 0'0 0'1 ... ... 2567
40 ... ... 183'0 0'0 183'0 8700 0'1 0'0 0'1 ... ... 2540
40 ... ... 173'0 0'0 173'0 8800 0'1 0'0 0'1 ... ... 2450
40 ... ... 163'0 0'0 163'0 8900 0'1 0'0 0'1 ... ... 2511
40 ... ... 153'1 0'0 153'1 9000 0'1 0'0 0'1 ... ... 2497
40 ... ... 143'1 0'0 143'1 9100 0'1 0'0 0'1 ... ... 2468
40 ... ... 133'1 0'0 133'1 9200 0'1 0'0 0'1 ... ... 2490
40 ... ... 123'1 0'0 123'1 9300 0'1 0'0 0'1 ... ... 2270
40 ... ... 113'1 0'0 113'1 9400 0'1 0'0 0'1 ... ... 2257
40 ... ... 103'1 0'0 103'1 9500 0'1 0'0 0'1 ... ... 2047
40 ... ... 93'1 0'0 93'1 9600 0'1 0'0 0'1 ... ... 1991
40 ... ... 83'1 0'0 83'1 9700 0'1 0'0 0'1 ... ... 1080
40 ... ... 73'1 0'0 73'1 9800 0'1 0'0 0'1 ... ... 1051
50 ... ... 65'1 0'0 65'1 9880 0'1 0'0 0'1 ... ... 941
50 ... ... 63'1 0'0 63'1 9900 0'1 0'0 0'1 ... ... 1032
50 ... ... 61'1 0'0 61'1 9920 0'1 0'0 0'1 ... ... 541
50 ... ... 59'1 0'0 59'1 9940 0'1 0'0 0'1 ... ... 539
50 ... ... 57'1 0'0 57'1 9960 0'1 0'0 0'1 ... ... 400
50 ... ... 55'1 0'0 55'1 9980 0'1 0'0 0'1 ... ... 398
50 ... ... 53'1 0'0 53'1 10000 0'1 0'0 0'1 ... ... 414
50 ... ... 51'1 0'0 51'1 10020 0'1 0'0 0'1 ... ... 360
50 ... ... 49'1 0'0 49'1 10040 0'1 0'0 0'1 ... ... 408
50 ... ... 47'1 0'0 47'1 10060 0'1 0'0 0'1 ... ... 80
50 ... ... 45'1 0'0 45'1 10080 0'1 0'0 0'1 ... ... 2230
50 ... ... 43'1 0'0 43'1 10100 0'2 0'1 0'1 0'2 0'2 2030
50 ... ... 41'1 0'0 41'1 10120 0'1 0'0 0'1 ... ... 1920
50 ... ... 39'2 0'0 39'2 10140 0'2 0'0 0'2 ... ... 1107
49 ... ... 37'2 0'0 37'2 10160 0'2 0'0 0'2 ... ... 376
47 ... ... 35'3 0'0 35'3 10180 0'2 -0'1 0'3 0'2 0'2 280
45 ... ... 33'3 0'0 33'3 10200 0'3 0'0 0'3 0'3 0'3 1783
44 ... ... 31'4 0'0 31'4 10220 0'4 0'0 0'4 ... ... 301
41 ... ... 29'5 0'0 29'5 10240 0'5 0'0 0'5 ... ... 1691
40 ... ... 27'6 0'0 27'6 10260 0'6 0'0 0'6 ... ... 244
40 ... ... 25'7 0'0 25'7 10280 0'7 0'0 0'7 ... ... 261
41 ... ... 24'1 0'0 24'1 10300 0'6 -0'3 1'1 0'6 0'6 255
41 ... ... 22'3 0'0 22'3 10320 1'3 0'0 1'3 ... ... 50
41 ... ... 20'5 0'0 20'5 10340 1'1 -0'4 1'5 1'1 1'1 181
41 ... ... 19'0 0'0 19'0 10360 1'5 -0'3 2'0 1'5 1'5 176
41 ... ... 17'3 0'0 17'3 10380 1'7 -0'4 2'3 1'7 1'7 28
40 ... ... 15'6 0'0 15'6 10400 1'7 -0'7 2'6 2'2 1'7 203
40 ... ... 14'2 0'0 14'2 10420 2'7 -0'3 3'2 2'7 2'7 43
40 ... ... 12'7 0'0 12'7 10440 3'4 -0'3 3'7 3'4 3'4 127
40 ... ... 11'4 0'0 11'4 10460 4'4 0'0 4'4 ... ... 21
60 ... ... 10'2 0'0 10'2 10480 5'2 0'0 5'2 ... ... 20
20 ... ... 9'1 0'0 9'1 10500 5'6 -0'3 6'1 6'0 5'0 58
23 9'1 8'4 8'0 0'4 8'4 10520 7'0 0'0 7'0 ... ... 18
27 ... ... 7'0 0'0 7'0 10540 8'0 0'0 8'0 ... ... 18
38 ... ... 6'1 0'0 6'1 10560 9'1 0'0 9'1 ... ... 17
106 ... ... 5'2 0'0 5'2 10580 10'2 0'0 10'2 ... ... 52
38 4'5 4'5 4'4 0'1 4'5 10600 10'1 -1'3 11'4 11'4 10'0 40
20 ... ... 3'7 0'0 3'7 10620 12'7 0'0 12'7 ... ... 10
100 ... ... 3'2 0'0 3'2 10640 14'2 0'0 14'2 ... ... 10
131 ... ... 2'6 0'0 2'6 10660 15'6 0'0 15'6 ... ... 40
126 2'3 2'3 2'2 0'1 2'3 10680 17'2 0'0 17'2 ... ... 40
76 2'0 2'0 2'0 0'0 2'0 10700 18'7 0'0 18'7 ... ... 10
304 ... ... 1'5 0'0 1'5 10720 20'5 0'0 20'5 ... ... 40
382 ... ... 1'3 0'0 1'3 10740 22'3 0'0 22'3 ... ... 40
437 ... ... 1'2 0'0 1'2 10760 24'1 0'0 24'1 ... ... 40
285 ... ... 1'0 0'0 1'0 10780 26'0 0'0 26'0 ... ... 40
659 ... ... 0'7 0'0 0'7 10800 27'3 -0'3 27'6 27'3 27'3 40
1014 ... ... 0'5 0'0 0'5 10820 29'5 0'0 29'5 ... ... 40
348 ... ... 0'5 0'0 0'5 10840 31'4 0'0 31'4 ... ... 40
50 ... ... 0'4 0'0 0'4 10860 33'4 0'0 33'4 ... ... 40
1564 ... ... 0'3 0'0 0'3 10880 35'3 0'0 35'3 ... ... 40
50 ... ... 0'3 0'0 0'3 10900 37'3 0'0 37'3 ... ... 42
365 ... ... 0'3 0'0 0'3 10920 39'2 0'0 39'2 ... ... 43
1776 ... ... 0'2 0'0 0'2 10940 41'2 0'0 41'2 ... ... 35
1997 ... ... 0'2 0'0 0'2 10960 43'2 0'0 43'2 ... ... 46
50 ... ... 0'2 0'0 0'2 10980 45'2 0'0 45'2 ... ... 47
335 ... ... 0'2 0'0 0'2 11000 47'2 0'0 47'2 ... ... 48
449 ... ... 0'2 0'0 0'2 11020 49'1 0'0 49'1 ... ... 49
740 ... ... 0'1 0'0 0'1 11040 51'1 0'0 51'1 ... ... 50
956 ... ... 0'1 0'0 0'1 11060 53'1 0'0 53'1 ... ... 40
1975 ... ... 0'1 0'0 0'1 11080 55'1 0'0 55'1 ... ... 40
2065 ... ... 0'1 0'0 0'1 11100 57'1 0'0 57'1 ... ... 40
2198 ... ... 0'1 0'0 0'1 11120 59'1 0'0 59'1 ... ... 40
2225 ... ... 0'1 0'0 0'1 11140 61'1 0'0 61'1 ... ... 50
2327 ... ... 0'1 0'0 0'1 11160 63'1 0'0 63'1 ... ... 50
80 ... ... 0'1 0'0 0'1 11180 65'1 0'0 65'1 ... ... 50
69 ... ... 0'1 0'0 0'1 11200 67'1 0'0 67'1 ... ... 50
194 ... ... 0'1 0'0 0'1 11220 69'1 0'0 69'1 ... ... 50
395 ... ... 0'1 0'0 0'1 11240 71'1 0'0 71'1 ... ... 50
429 ... ... 0'1 0'0 0'1 11300 77'1 0'0 77'1 ... ... 50
435 ... ... 0'1 0'0 0'1 11400 87'1 0'0 87'1 ... ... 50
574 ... ... 0'1 0'0 0'1 11500 97'1 0'0 97'1 ... ... 40
633 ... ... 0'1 0'0 0'1 11600 107'1 0'0 107'1 ... ... 40
977 ... ... 0'1 0'0 0'1 11700 117'1 0'0 117'1 ... ... 40
1031 ... ... 0'1 0'0 0'1 11800 127'1 0'0 127'1 ... ... 40
1037 ... ... 0'1 0'0 0'1 11900 137'1 0'0 137'1 ... ... 40
1144 ... ... 0'1 0'0 0'1 12000 147'1 0'0 147'1 ... ... 40
1145 ... ... 0'1 0'0 0'1 12100 157'1 0'0 157'1 ... ... 40
2051 ... ... 0'1 0'0 0'1 12200 167'0 0'0 167'0 ... ... 40
2142 ... ... 0'1 0'0 0'1 12300 177'0 0'0 177'0 ... ... 40
2148 ... ... 0'1 0'0 0'1 12400 187'0 0'0 187'0 ... ... 40
2170 ... ... 0'1 0'0 0'1 12500 197'0 0'0 197'0 ... ... 40
2191 ... ... 0'1 0'0 0'1 12600 207'0 0'0 207'0 ... ... 40
2172 ... ... 0'1 0'0 0'1 12700 217'0 0'0 217'0 ... ... 40
2258 ... ... 0'1 0'0 0'1 12800 227'0 0'0 227'0 ... ... 40
2260 ... ... 0'1 0'0 0'1 12900 237'0 0'0 237'0 ... ... 40
2362 ... ... 0'1 0'0 0'1 13000 247'0 0'0 247'0 ... ... 40
2251 ... ... 0'1 0'0 0'1 13100 257'0 0'0 257'0 ... ... 40
2285 ... ... 0'1 0'0 0'1 13200 267'0 0'0 267'0 ... ... 40
2204 ... ... 0'1 0'0 0'1 13300 277'0 0'0 277'0 ... ... 40
2227 ... ... 0'1 0'0 0'1 13400 287'0 0'0 287'0 ... ... 40
2245 ... ... 0'1 0'0 0'1 13500 297'0 0'0 297'0 ... ... 40
2305 ... ... 0'1 0'0 0'1 13600 307'0 0'0 307'0 ... ... 40
2295 ... ... 0'1 0'0 0'1 13700 317'0 0'0 317'0 ... ... 40
2314 ... ... 0'1 0'0 0'1 13800 327'0 0'0 327'0 ... ... 40
2328 ... ... 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.