DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1045'2
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
37 ... ... 237'4 0'0 237'4 8100 0'1 0'0 0'1 ... ... 4606
37 ... ... ... ... ... 8400 ... ... ... ... ... 1549
37 ... ... 197'4 0'0 197'4 8500 0'1 0'0 0'1 ... ... 2646
37 ... ... 187'4 0'0 187'4 8600 0'1 0'0 0'1 ... ... 26073
37 ... ... 177'4 0'0 177'4 8700 0'1 0'0 0'1 ... ... 26245
37 ... ... 167'4 0'0 167'4 8800 0'1 0'0 0'1 ... ... 26675
37 ... ... 157'4 0'0 157'4 8900 0'1 0'0 0'1 ... ... 25305
37 ... ... 147'4 0'0 147'4 9000 0'1 0'0 0'1 ... ... 23884
37 ... ... 137'4 0'0 137'4 9100 0'1 0'0 0'1 ... ... 15854
37 ... ... 127'4 0'0 127'4 9200 0'1 0'0 0'1 ... ... 17178
37 ... ... 117'4 0'0 117'4 9300 0'1 0'0 0'1 ... ... 2080
37 ... ... 107'4 0'0 107'4 9400 0'1 0'0 0'1 ... ... 1058
37 ... ... 97'4 0'0 97'4 9500 0'1 0'0 0'1 ... ... 28762
37 ... ... 87'5 0'0 87'5 9600 0'2 0'0 0'2 0'2 0'2 32250
37 ... ... 77'5 0'0 77'5 9700 0'2 0'0 0'2 0'2 0'2 36285
37 ... ... 67'7 0'0 67'7 9800 0'3 0'0 0'3 0'3 0'3 36504
47 ... ... 58'1 0'0 58'1 9900 0'5 0'0 0'5 0'7 0'5 140
37 ... ... ... ... ... 9960 ... ... ... ... ... 7803
37 ... ... ... ... ... 9980 ... ... ... ... ... 9999
51 ... ... 48'5 0'0 48'5 10000 1'5 0'4 1'1 1'6 1'2 13208
37 ... ... ... ... ... 10020 ... ... ... ... ... 2720
47 ... ... ... ... ... 10040 2'0 ... ... 2'0 1'7 264
47 ... ... ... ... ... 10060 ... ... ... ... ... 14389
47 ... ... ... ... ... 10080 2'3 ... ... 2'3 2'3 168
47 ... ... 39'4 0'0 39'4 10100 2'0 -0'1 2'1 3'1 2'0 1069
48 ... ... 37'6 0'0 37'6 10120 2'3 0'0 2'3 3'3 2'3 221
47 ... ... 36'1 0'0 36'1 10140 2'5 0'0 2'5 3'6 2'5 6
48 ... ... 34'3 0'0 34'3 10160 2'6 -0'2 3'0 4'2 2'6 210
47 ... ... 32'6 0'0 32'6 10180 4'2 0'7 3'3 4'4 3'7 268
53 24'7 24'4 31'1 -6'2 24'7 10200 3'4 -0'2 3'6 5'5 3'4 64
47 ... ... 29'5 0'0 29'5 10220 4'0 -0'1 4'1 5'3 4'0 374
47 ... ... 28'1 0'0 28'1 10240 4'5 0'0 4'5 ... ... 235
47 ... ... 26'5 0'0 26'5 10260 6'3 1'2 5'1 6'3 6'3 101
47 ... ... 25'1 0'0 25'1 10280 8'0 2'2 5'6 8'0 7'1 270
61 18'4 18'4 23'6 -5'2 18'4 10300 7'4 1'2 6'2 8'6 7'2 286
47 ... ... 22'3 0'0 22'3 10320 8'3 1'4 6'7 8'3 8'3 63
58 ... ... 21'1 0'0 21'1 10340 10'0 2'3 7'5 10'0 10'0 43
98 ... ... 19'6 0'0 19'6 10360 8'3 0'0 8'3 ... ... 66
60 ... ... 18'5 0'0 18'5 10380 9'1 0'0 9'1 ... ... 254
122 15'3 12'4 17'3 -2'0 15'3 10400 10'4 0'5 9'7 13'6 10'2 368
20 12'4 12'4 16'2 -3'6 12'4 10420 14'4 3'6 10'6 14'4 14'4 43
117 12'4 12'0 15'2 -3'2 12'0 10440 11'6 0'0 11'6 ... ... 43
23 12'0 11'6 14'1 -2'3 11'6 10460 15'5 3'0 12'5 15'5 15'5 23
277 ... ... 13'1 0'0 13'1 10480 13'5 0'0 13'5 ... ... 119
418 11'2 8'1 12'2 -1'5 10'5 10500 15'0 0'2 14'6 19'0 15'0 70
115 8'2 8'2 11'3 -3'1 8'2 10520 15'7 0'0 15'7 ... ... 17
278 7'5 7'5 10'4 -2'7 7'5 10540 17'0 0'0 17'0 ... ... 23
132 8'3 7'1 9'6 -1'4 8'2 10560 18'2 0'0 18'2 ... ... 13
25 6'3 6'3 9'0 -2'5 6'3 10580 20'3 0'7 19'4 21'5 20'3 73
46 8'0 5'5 8'3 -1'2 7'1 10600 21'2 0'4 20'6 26'3 21'2 59
328 5'4 5'4 7'5 -2'1 5'4 10620 24'4 2'3 22'1 24'4 24'4 10
201 5'6 4'3 7'0 -2'5 4'3 10640 23'4 0'0 23'4 ... ... 47
193 5'6 4'1 6'4 -0'7 5'5 10660 25'0 0'0 25'0 ... ... 47
193 4'3 4'0 5'7 -1'7 4'0 10680 26'3 0'0 26'3 ... ... 47
932 4'6 3'5 5'3 -0'5 4'6 10700 30'5 2'6 27'7 30'5 30'5 49
32 4'1 4'1 5'0 -0'7 4'1 10720 29'3 0'0 29'3 ... ... 10
1673 3'0 3'0 4'4 -1'4 3'0 10740 31'0 0'0 31'0 ... ... 47
1420 3'3 3'1 4'1 -0'6 3'3 10760 32'5 0'0 32'5 ... ... 47
36 ... ... 3'6 0'0 3'6 10780 34'2 0'0 34'2 ... ... 47
340 3'3 2'1 3'4 -1'3 2'1 10800 43'3 7'4 35'7 43'3 43'3 10
275 2'3 2'0 3'2 -0'7 2'3 10820 37'5 0'0 37'5 ... ... 47
3236 2'7 1'7 3'0 -0'7 2'1 10840 39'3 0'0 39'3 ... ... 47
1286 2'1 1'6 2'6 -0'5 2'1 10860 41'1 0'0 41'1 ... ... 47
6636 2'0 1'5 2'4 -0'4 2'0 10880 43'0 0'0 43'0 ... ... 47
1259 2'2 1'3 2'3 -0'4 1'7 10900 44'6 0'0 44'6 ... ... 49
1330 1'6 1'3 2'1 -0'3 1'6 10920 46'5 0'0 46'5 ... ... 47
2005 1'5 1'3 2'0 -0'3 1'5 10940 48'3 0'0 48'3 ... ... 47
2139 1'4 1'4 1'6 -0'2 1'4 10960 50'2 0'0 50'2 ... ... 10
623 1'3 1'2 1'5 -0'2 1'3 10980 52'1 0'0 52'1 ... ... 47
17937 1'4 1'1 1'4 -0'3 1'1 11000 55'3 1'3 54'0 60'2 55'3 49
3956 ... ... 1'4 0'0 1'4 11020 55'7 0'0 55'7 ... ... 47
661 ... ... 1'3 0'0 1'3 11040 57'6 0'0 57'6 ... ... 47
13230 ... ... 1'2 0'0 1'2 11060 59'6 0'0 59'6 ... ... 47
2498 ... ... 1'2 0'0 1'2 11080 61'5 0'0 61'5 ... ... 47
18498 1'0 0'6 1'1 -0'1 1'0 11100 63'4 0'0 63'4 ... ... 47
221 ... ... 1'1 0'0 1'1 11120 65'4 0'0 65'4 ... ... 47
9105 ... ... 1'0 0'0 1'0 11140 67'4 0'0 67'4 ... ... 37
28885 ... ... 1'0 0'0 1'0 11160 69'3 0'0 69'3 ... ... 47
223 ... ... 0'7 0'0 0'7 11180 71'3 0'0 71'3 ... ... 47
3857 0'5 0'5 0'7 -0'2 0'5 11200 81'3 8'1 73'2 81'3 81'3 49
32343 ... ... 0'7 0'0 0'7 11220 75'2 0'0 75'2 ... ... 47
35574 ... ... 0'6 0'0 0'6 11240 77'1 0'0 77'1 ... ... 47
17630 0'4 0'4 0'5 -0'1 0'4 11300 83'0 0'0 83'0 ... ... 49
16155 0'3 0'3 0'4 -0'1 0'3 11400 98'0 5'1 92'7 98'0 98'0 49
36282 0'3 0'3 0'3 0'0 0'3 11500 102'6 0'0 102'6 ... ... 49
32295 0'2 0'2 0'3 -0'1 0'2 11600 112'6 0'0 112'6 ... ... 37
35815 0'2 0'2 0'2 0'0 0'2 11700 131'0 8'3 122'5 131'0 130'6 49
8916 ... ... 0'2 0'0 0'2 11800 132'5 0'0 132'5 ... ... 47
27632 ... ... 0'1 0'0 0'1 11900 142'4 0'0 142'4 ... ... 47
32223 0'1 0'1 0'1 0'0 0'1 12000 152'4 0'0 152'4 ... ... 37
34558 0'2 0'2 0'1 0'1 0'2 12100 162'4 0'0 162'4 ... ... 47
28878 0'1 0'1 0'1 0'0 0'1 12200 172'4 0'0 172'4 ... ... 47
319 ... ... 0'1 0'0 0'1 12300 182'4 0'0 182'4 ... ... 47
747 ... ... 0'1 0'0 0'1 12400 192'4 0'0 192'4 ... ... 37
1722 ... ... 0'1 0'0 0'1 12500 202'4 0'0 202'4 ... ... 37
17417 ... ... 0'1 0'0 0'1 12600 212'4 0'0 212'4 ... ... 37
26415 ... ... 0'1 0'0 0'1 12700 222'4 0'0 222'4 ... ... 37
27280 ... ... 0'1 0'0 0'1 12800 232'4 0'0 232'4 ... ... 37
28470 ... ... 0'1 0'0 0'1 12900 242'4 0'0 242'4 ... ... 37
25624 ... ... 0'1 0'0 0'1 13000 252'4 0'0 252'4 ... ... 37
26732 ... ... 0'1 0'0 0'1 13100 262'4 0'0 262'4 ... ... 37
26896 ... ... 0'1 0'0 0'1 13200 272'4 0'0 272'4 ... ... 37
27220 ... ... 0'1 0'0 0'1 13300 282'4 0'0 282'4 ... ... 37
26184 ... ... 0'1 0'0 0'1 13400 292'4 0'0 292'4 ... ... 37
26220 ... ... 0'1 0'0 0'1 13500 302'4 0'0 302'4 ... ... 37
28691 ... ... 0'1 0'0 0'1 13600 312'4 0'0 312'4 ... ... 37
4352 ... ... 0'1 0'0 0'1 13700 322'4 0'0 322'4 ... ... 37
5207 ... ... 0'1 0'0 0'1 13800 332'4 0'0 332'4 ... ... 37
4423 ... ... 0'1 0'0 0'1 13900 342'4 0'0 342'4 ... ... 37

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.