DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1042'4
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
39 ... ... 239'0 0'0 239'0 8100 0'1 0'0 0'1 ... ... 686
39 ... ... 209'0 0'0 209'0 8400 0'1 0'0 0'1 ... ... 749
39 ... ... 199'0 0'0 199'0 8500 0'1 0'0 0'1 ... ... 503
39 ... ... 189'0 0'0 189'0 8600 0'1 0'0 0'1 ... ... 504
39 ... ... 179'0 0'0 179'0 8700 0'1 0'0 0'1 ... ... 505
39 ... ... 169'0 0'0 169'0 8800 0'1 0'0 0'1 ... ... 506
39 ... ... 159'0 0'0 159'0 8900 0'1 0'0 0'1 ... ... 509
39 ... ... 149'0 0'0 149'0 9000 0'1 0'0 0'1 ... ... 601
39 ... ... 139'0 0'0 139'0 9100 0'1 0'0 0'1 ... ... 561
39 ... ... 129'0 0'0 129'0 9200 0'1 0'0 0'1 ... ... 573
39 ... ... 119'0 0'0 119'0 9300 0'1 0'0 0'1 ... ... 570
39 ... ... 109'1 0'0 109'1 9400 0'1 0'0 0'1 ... ... 435
49 ... ... 99'1 0'0 99'1 9500 0'1 0'0 0'1 ... ... 368
39 ... ... 89'1 0'0 89'1 9600 0'1 0'0 0'1 ... ... 84
49 ... ... 79'1 0'0 79'1 9700 0'1 0'0 0'1 ... ... 1294
49 ... ... 69'1 0'0 69'1 9800 0'1 0'0 0'1 ... ... 428
49 ... ... 59'1 0'0 59'1 9900 0'1 -0'1 0'2 ... ... 1025
39 ... ... 55'2 0'0 55'2 9940 0'2 0'0 0'2 ... ... 1
49 ... ... 53'2 0'0 53'2 9960 0'3 0'0 0'3 ... ... 917
49 ... ... 51'2 0'0 51'2 9980 0'3 0'0 0'3 ... ... 550
49 ... ... 49'3 0'0 49'3 10000 0'2 -0'1 0'3 ... ... 845
48 ... ... 47'3 0'0 47'3 10020 0'3 0'0 0'3 ... ... 278
48 ... ... 45'4 0'0 45'4 10040 0'4 0'0 0'4 ... ... 1113
47 ... ... 43'4 0'0 43'4 10060 0'4 0'0 0'4 ... ... 1228
47 ... ... 41'5 0'0 41'5 10080 0'6 0'1 0'5 0'6 0'6 1076
46 ... ... 39'6 0'0 39'6 10100 0'6 0'0 0'6 ... ... 100
35 ... ... 37'6 0'0 37'6 10120 0'7 0'0 0'7 ... ... 690
45 ... ... 36'0 -1'0 35'0 10140 1'0 0'0 1'0 ... ... 811
44 ... ... 34'1 0'0 34'1 10160 1'1 0'0 1'1 ... ... 580
44 ... ... 32'3 0'0 32'3 10180 1'4 0'1 1'3 ... ... 407
46 ... ... 30'4 0'0 30'4 10200 2'3 0'6 1'5 2'4 1'5 693
46 ... ... 28'7 0'0 28'7 10220 1'5 -0'2 1'7 ... ... 286
47 ... ... 27'1 0'0 27'1 10240 2'7 0'6 2'1 2'7 2'5 221
47 ... ... 25'4 0'0 25'4 10260 2'3 -0'1 2'4 ... ... 346
47 ... ... 23'7 0'0 23'7 10280 2'6 -0'1 2'7 2'6 2'6 301
59 ... ... 22'2 0'0 22'2 10300 4'4 1'2 3'2 4'4 2'7 77
10 ... ... 20'6 0'0 20'6 10320 3'3 -0'3 3'6 ... ... 83
60 ... ... 19'2 0'0 19'2 10340 4'3 0'1 4'2 ... ... 316
10 ... ... 17'7 0'0 17'7 10360 4'4 -0'3 4'7 4'4 4'4 44
63 ... ... 16'4 -1'1 15'3 10380 5'2 -0'2 5'4 ... ... 231
131 15'3 10'5 15'1 -4'2 10'7 10400 5'4 -0'5 6'1 6'2 5'4 196
81 ... ... 13'7 0'0 13'7 10420 7'2 0'3 6'7 ... ... 23
209 ... ... 12'6 0'0 12'6 10440 7'4 -0'2 7'6 ... ... 22
44 ... ... 11'5 1'6 13'3 10460 8'2 -0'3 8'5 ... ... 30
46 11'1 6'7 10'4 -3'5 6'7 10480 9'2 -0'2 9'4 ... ... 25
48 11'0 6'0 9'4 -3'4 6'0 10500 13'0 2'4 10'4 13'0 9'3 23
28 10'2 10'2 8'5 1'5 10'2 10520 11'2 -0'3 11'5 ... ... 13
25 7'6 7'6 7'6 0'0 7'6 10540 12'4 -0'2 12'6 ... ... 12
151 6'7 6'7 7'0 -0'1 6'7 10560 13'3 -0'5 14'0 ... ... 10
76 ... ... 6'2 -1'0 5'2 10580 8'1 -7'1 15'2 ... ... 10
381 6'4 3'3 5'5 -2'2 3'3 10600 20'6 4'1 16'5 20'6 16'5 10
29 3'4 3'4 5'0 -1'4 3'4 10620 8'4 -9'4 18'0 ... ... 10
134 ... ... 4'3 0'4 4'7 10640 17'4 -1'7 19'3 ... ... 10
842 ... ... 4'0 0'1 4'1 10660 22'5 1'6 20'7 ... ... 40
265 2'1 2'1 3'4 -1'3 2'1 10680 11'2 -11'2 22'4 ... ... 40
71 1'7 1'7 3'1 -1'2 1'7 10700 27'2 3'1 24'1 27'2 27'2 40
599 2'5 2'5 2'6 -0'1 2'5 10720 25'6 0'0 25'6 ... ... 41
476 ... ... 2'3 0'3 2'6 10740 27'3 0'0 27'3 ... ... 43
1216 ... ... 2'1 0'2 2'3 10760 29'1 0'0 29'1 ... ... 10
1285 ... ... 1'7 0'3 2'2 10780 30'7 0'0 30'7 ... ... 10
1448 ... ... 1'5 0'2 1'7 10800 32'0 -0'5 32'5 ... ... 46
1331 ... ... 1'4 0'0 1'4 10820 34'3 0'0 34'3 ... ... 46
2570 ... ... 1'2 -0'1 1'1 10840 36'2 0'0 36'2 ... ... 47
872 ... ... 1'1 0'0 1'1 10860 38'1 0'0 38'1 ... ... 47
8402 ... ... 1'0 0'0 1'0 10880 40'0 0'0 40'0 ... ... 48
1033 1'0 1'0 0'7 0'1 1'0 10900 41'3 -0'4 41'7 ... ... 49
9119 ... ... 0'7 3'3 4'2 10920 43'6 0'0 43'6 ... ... 49
55 ... ... 0'6 -0'1 0'5 10940 45'6 0'0 45'6 ... ... 49
917 ... ... 0'5 3'1 3'6 10960 47'5 0'0 47'5 ... ... 49
1065 ... ... 0'5 -0'1 0'4 10980 49'5 0'0 49'5 ... ... 49
9552 0'5 0'4 0'5 -0'1 0'4 11000 55'0 3'4 51'4 55'0 55'0 49
9580 ... ... 0'4 0'0 0'4 11020 53'4 0'0 53'4 ... ... 49
285 ... ... 0'4 -0'1 0'3 11040 55'4 0'0 55'4 ... ... 49
751 ... ... 0'4 -0'1 0'3 11060 57'3 0'0 57'3 ... ... 49
944 0'3 0'3 0'3 0'0 0'3 11080 59'3 0'0 59'3 ... ... 49
1114 ... ... 0'3 0'0 0'3 11100 61'1 -0'1 61'2 ... ... 49
8830 ... ... 0'3 0'0 0'3 11120 63'2 0'0 63'2 ... ... 49
8033 ... ... 0'2 0'0 0'2 11140 65'2 0'0 65'2 ... ... 49
9908 ... ... 0'2 0'0 0'2 11160 67'2 0'0 67'2 ... ... 49
9882 ... ... 0'2 0'0 0'2 11180 69'2 0'0 69'2 ... ... 49
80 ... ... 0'2 0'0 0'2 11200 74'0 2'7 71'1 ... ... 49
335 ... ... 0'2 0'0 0'2 11220 73'1 0'0 73'1 ... ... 49
338 ... ... 0'1 0'0 0'1 11240 75'1 0'0 75'1 ... ... 49
1002 0'2 0'2 0'1 0'1 0'2 11300 81'1 0'0 81'1 ... ... 49
1501 ... ... 0'1 0'0 0'1 11400 91'1 0'0 91'1 ... ... 49
1711 ... ... 0'1 0'0 0'1 11500 101'1 0'0 101'1 ... ... 49
6858 ... ... 0'1 0'0 0'1 11600 111'1 0'0 111'1 ... ... 49
99 ... ... 0'1 0'0 0'1 11700 121'0 0'0 121'0 ... ... 49
429 ... ... 0'1 0'0 0'1 11800 131'0 0'0 131'0 ... ... 39
581 ... ... 0'1 0'0 0'1 11900 141'0 0'0 141'0 ... ... 39
630 ... ... 0'1 0'0 0'1 12000 151'0 0'0 151'0 ... ... 39
566 ... ... 0'1 0'0 0'1 12100 161'0 0'0 161'0 ... ... 39
596 ... ... 0'1 0'0 0'1 12200 171'0 0'0 171'0 ... ... 39
589 ... ... 0'1 0'0 0'1 12300 181'0 0'0 181'0 ... ... 39
586 ... ... 0'1 0'0 0'1 12400 191'0 0'0 191'0 ... ... 39
584 ... ... 0'1 0'0 0'1 12500 201'0 0'0 201'0 ... ... 39
575 ... ... 0'1 0'0 0'1 12600 211'0 0'0 211'0 ... ... 39
530 ... ... 0'1 0'0 0'1 12700 221'0 0'0 221'0 ... ... 39
579 ... ... 0'1 0'0 0'1 12800 231'0 0'0 231'0 ... ... 39
533 ... ... 0'1 0'0 0'1 12900 241'0 0'0 241'0 ... ... 39
568 ... ... 0'1 0'0 0'1 13000 251'0 0'0 251'0 ... ... 39
494 ... ... 0'1 0'0 0'1 13100 261'0 0'0 261'0 ... ... 39
484 ... ... 0'1 0'0 0'1 13200 271'0 0'0 271'0 ... ... 39
465 ... ... 0'1 0'0 0'1 13300 281'0 0'0 281'0 ... ... 39
465 ... ... 0'1 0'0 0'1 13400 291'0 0'0 291'0 ... ... 39
466 ... ... 0'1 0'0 0'1 13500 301'0 0'0 301'0 ... ... 39
468 ... ... 0'1 0'0 0'1 13600 311'0 0'0 311'0 ... ... 39
468 ... ... 0'1 0'0 0'1 13700 321'0 0'0 321'0 ... ... 39
470 ... ... 0'1 0'0 0'1 13800 331'0 0'0 331'0 ... ... 39
471 ... ... 0'1 0'0 0'1 13900 341'0 0'0 341'0 ... ... 39

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.