DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1048'4
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
40 ... ... 243'0 0'0 243'0 8100 0'1 0'0 0'1 ... ... 4271
40 ... ... 213'0 0'0 213'0 8400 0'1 0'0 0'1 ... ... 4006
40 ... ... 203'0 0'0 203'0 8500 0'1 0'0 0'1 ... ... 3822
40 ... ... 193'0 0'0 193'0 8600 0'1 0'0 0'1 ... ... 3762
40 ... ... 183'0 0'0 183'0 8700 0'1 0'0 0'1 ... ... 3775
40 ... ... 173'0 0'0 173'0 8800 0'1 0'0 0'1 ... ... 3848
40 ... ... 163'0 0'0 163'0 8900 0'1 0'0 0'1 ... ... 4514
40 ... ... 153'1 0'0 153'1 9000 0'1 0'0 0'1 ... ... 4920
40 ... ... 143'1 0'0 143'1 9100 0'1 0'0 0'1 ... ... 4614
40 ... ... 133'1 0'0 133'1 9200 0'1 0'0 0'1 ... ... 4526
40 ... ... 123'1 0'0 123'1 9300 0'1 0'0 0'1 ... ... 4718
40 ... ... 113'1 0'0 113'1 9400 0'1 0'0 0'1 ... ... 4914
40 ... ... 103'1 0'0 103'1 9500 0'1 0'0 0'1 ... ... 28791
40 ... ... 93'1 0'0 93'1 9600 0'1 0'0 0'1 ... ... 28658
40 ... ... 83'1 0'0 83'1 9700 0'1 0'0 0'1 ... ... 32432
10 ... ... 73'1 0'0 73'1 9800 0'1 0'0 0'1 ... ... 34557
50 ... ... 65'1 0'0 65'1 9880 0'1 0'0 0'1 ... ... 16258
50 ... ... 63'1 0'0 63'1 9900 0'1 0'0 0'1 ... ... 13540
50 ... ... 61'1 0'0 61'1 9920 0'1 0'0 0'1 ... ... 14046
50 ... ... 59'1 0'0 59'1 9940 0'1 0'0 0'1 ... ... 6354
50 ... ... 57'1 0'0 57'1 9960 0'1 0'0 0'1 ... ... 4139
50 ... ... 55'1 0'0 55'1 9980 0'1 0'0 0'1 ... ... 1750
50 ... ... 53'1 0'0 53'1 10000 0'1 0'0 0'1 ... ... 421
50 ... ... 51'1 0'0 51'1 10020 0'1 0'0 0'1 ... ... 33937
50 ... ... 49'1 0'0 49'1 10040 0'1 0'0 0'1 ... ... 36549
50 ... ... 47'1 0'0 47'1 10060 0'1 0'0 0'1 ... ... 36335
50 ... ... 45'1 0'0 45'1 10080 0'1 0'0 0'1 ... ... 35938
50 ... ... 43'1 0'0 43'1 10100 0'2 0'1 0'1 0'2 0'2 27034
50 ... ... 41'1 0'0 41'1 10120 0'1 0'0 0'1 ... ... 676
50 ... ... 39'2 0'0 39'2 10140 0'2 0'0 0'2 ... ... 36585
40 ... ... 37'2 0'0 37'2 10160 0'2 0'0 0'2 ... ... 15590
50 ... ... 35'3 0'0 35'3 10180 0'2 -0'1 0'3 0'2 0'2 35710
50 ... ... 33'3 0'0 33'3 10200 0'3 0'0 0'3 0'3 0'3 4218
51 ... ... 31'4 0'0 31'4 10220 0'4 0'0 0'4 ... ... 9480
51 ... ... 29'5 0'0 29'5 10240 0'5 0'0 0'5 ... ... 4532
50 ... ... 27'6 0'0 27'6 10260 0'5 -0'1 0'6 0'5 0'5 275
51 ... ... 25'7 0'0 25'7 10280 0'7 0'0 0'7 ... ... 3460
11 20'5 20'5 24'1 -3'4 20'5 10300 0'7 -0'2 1'1 0'7 0'6 1736
51 ... ... 22'3 0'0 22'3 10320 1'3 0'0 1'3 ... ... 260
10 ... ... 20'5 0'0 20'5 10340 1'1 -0'4 1'5 1'1 1'1 447
51 ... ... 19'0 0'0 19'0 10360 1'5 -0'3 2'0 1'5 1'5 144
50 ... ... 17'3 0'0 17'3 10380 2'6 0'3 2'3 2'6 1'7 319
22 ... ... 15'6 0'0 15'6 10400 3'0 0'2 2'6 3'0 1'7 95
10 ... ... 14'2 0'0 14'2 10420 2'7 -0'3 3'2 2'7 2'7 1
63 ... ... 12'7 0'0 12'7 10440 3'4 -0'3 3'7 3'4 3'4 483
10 ... ... 11'4 0'0 11'4 10460 4'4 0'0 4'4 ... ... 145
23 ... ... 10'2 0'0 10'2 10480 5'2 0'0 5'2 ... ... 310
24 6'5 6'5 9'1 -2'4 6'5 10500 7'5 1'4 6'1 7'5 5'0 294
24 9'1 8'4 8'0 0'4 8'4 10520 7'0 0'0 7'0 ... ... 94
268 ... ... 7'0 0'0 7'0 10540 8'0 0'0 8'0 ... ... 24
53 ... ... 6'1 0'0 6'1 10560 9'1 0'0 9'1 ... ... 24
29 ... ... 5'2 0'0 5'2 10580 8'3 -1'7 10'2 8'3 8'3 61
63 4'7 4'5 4'4 0'3 4'7 10600 9'1 -2'3 11'4 11'4 9'1 50
653 ... ... 3'7 0'0 3'7 10620 12'7 0'0 12'7 ... ... 10
1705 ... ... 3'2 0'0 3'2 10640 14'2 0'0 14'2 ... ... 58
76 ... ... 2'6 0'0 2'6 10660 15'6 0'0 15'6 ... ... 50
234 2'3 2'3 2'2 0'1 2'3 10680 17'2 0'0 17'2 ... ... 10
29203 2'0 2'0 2'0 0'0 2'0 10700 18'7 0'0 18'7 ... ... 10
5946 ... ... 1'5 0'0 1'5 10720 20'5 0'0 20'5 ... ... 10
9688 ... ... 1'3 0'0 1'3 10740 22'3 0'0 22'3 ... ... 10
7227 ... ... 1'2 0'0 1'2 10760 24'1 0'0 24'1 ... ... 10
50 ... ... 1'0 0'0 1'0 10780 26'0 0'0 26'0 ... ... 10
36379 ... ... 0'7 0'0 0'7 10800 27'3 -0'3 27'6 27'3 27'3 10
105 ... ... 0'5 0'0 0'5 10820 29'5 0'0 29'5 ... ... 10
26106 ... ... 0'5 0'0 0'5 10840 31'4 0'0 31'4 ... ... 10
36603 ... ... 0'4 0'0 0'4 10860 33'4 0'0 33'4 ... ... 10
35935 ... ... 0'3 0'0 0'3 10880 35'3 0'0 35'3 ... ... 10
130 ... ... 0'3 0'0 0'3 10900 37'3 0'0 37'3 ... ... 11
3057 ... ... 0'3 0'0 0'3 10920 39'2 0'0 39'2 ... ... 50
8714 ... ... 0'2 0'0 0'2 10940 41'2 0'0 41'2 ... ... 10
36117 ... ... 0'2 0'0 0'2 10960 43'2 0'0 43'2 ... ... 10
35572 ... ... 0'2 0'0 0'2 10980 45'2 0'0 45'2 ... ... 10
36602 ... ... 0'2 0'0 0'2 11000 47'2 0'0 47'2 ... ... 22
36382 ... ... 0'2 0'0 0'2 11020 49'1 0'0 49'1 ... ... 50
36385 ... ... 0'1 0'0 0'1 11040 51'1 0'0 51'1 ... ... 50
35853 ... ... 0'1 0'0 0'1 11060 53'1 0'0 53'1 ... ... 50
35236 ... ... 0'1 0'0 0'1 11080 55'1 0'0 55'1 ... ... 10
32377 ... ... 0'1 0'0 0'1 11100 57'1 0'0 57'1 ... ... 10
148 ... ... 0'1 0'0 0'1 11120 59'1 0'0 59'1 ... ... 10
1111 ... ... 0'1 0'0 0'1 11140 61'1 0'0 61'1 ... ... 10
1309 ... ... 0'1 0'0 0'1 11160 63'1 0'0 63'1 ... ... 10
1733 ... ... 0'1 0'0 0'1 11180 65'1 0'0 65'1 ... ... 10
2572 ... ... 0'1 0'0 0'1 11200 67'1 0'0 67'1 ... ... 11
2996 ... ... 0'1 0'0 0'1 11220 69'1 0'0 69'1 ... ... 10
3290 ... ... 0'1 0'0 0'1 11240 71'1 0'0 71'1 ... ... 10
9902 ... ... 0'1 0'0 0'1 11300 77'1 0'0 77'1 ... ... 61
13166 ... ... 0'1 0'0 0'1 11400 87'1 0'0 87'1 ... ... 13
18142 ... ... 0'1 0'0 0'1 11500 97'1 0'0 97'1 ... ... 56
34234 ... ... 0'1 0'0 0'1 11600 107'1 0'0 107'1 ... ... 40
28347 ... ... 0'1 0'0 0'1 11700 117'1 0'0 117'1 ... ... 13
28621 ... ... 0'1 0'0 0'1 11800 127'1 0'0 127'1 ... ... 40
28456 ... ... 0'1 0'0 0'1 11900 137'1 0'0 137'1 ... ... 40
28565 ... ... 0'1 0'0 0'1 12000 147'1 0'0 147'1 ... ... 40
28721 ... ... 0'1 0'0 0'1 12100 157'1 0'0 157'1 ... ... 40
4237 ... ... 0'1 0'0 0'1 12200 167'0 0'0 167'0 ... ... 40
4200 ... ... 0'1 0'0 0'1 12300 177'0 0'0 177'0 ... ... 40
4101 ... ... 0'1 0'0 0'1 12400 187'0 0'0 187'0 ... ... 40
3267 ... ... 0'1 0'0 0'1 12500 197'0 0'0 197'0 ... ... 40
3468 ... ... 0'1 0'0 0'1 12600 207'0 0'0 207'0 ... ... 41
3315 ... ... 0'1 0'0 0'1 12700 217'0 0'0 217'0 ... ... 40
3558 ... ... 0'1 0'0 0'1 12800 227'0 0'0 227'0 ... ... 40
3793 ... ... 0'1 0'0 0'1 12900 237'0 0'0 237'0 ... ... 40
3840 ... ... 0'1 0'0 0'1 13000 247'0 0'0 247'0 ... ... 40
3431 ... ... 0'1 0'0 0'1 13100 257'0 0'0 257'0 ... ... 40
3573 ... ... 0'1 0'0 0'1 13200 267'0 0'0 267'0 ... ... 40
3555 ... ... 0'1 0'0 0'1 13300 277'0 0'0 277'0 ... ... 40
3434 ... ... 0'1 0'0 0'1 13400 287'0 0'0 287'0 ... ... 40
3542 ... ... 0'1 0'0 0'1 13500 297'0 0'0 297'0 ... ... 40
3710 ... ... 0'1 0'0 0'1 13600 307'0 0'0 307'0 ... ... 40
3561 ... ... 0'1 0'0 0'1 13700 317'0 0'0 317'0 ... ... 40
3448 ... ... 0'1 0'0 0'1 13800 327'0 0'0 327'0 ... ... 40
3598 ... ... 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.