DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 519'2
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
66 ... ... 105'4 0'0 105'4 4050 0'1 0'0 0'1 ... ... 11945
66 ... ... 100'4 0'0 100'4 4100 0'1 0'0 0'1 ... ... 12051
66 ... ... 95'4 0'0 95'4 4150 0'1 0'0 0'1 ... ... 11930
66 ... ... 90'4 0'0 90'4 4200 0'1 0'0 0'1 ... ... 11841
66 ... ... 85'4 0'0 85'4 4250 0'1 0'0 0'1 ... ... 11390
66 ... ... 80'4 0'0 80'4 4300 0'1 0'0 0'1 ... ... 11973
66 ... ... 75'4 0'0 75'4 4350 0'1 0'0 0'1 ... ... 11781
66 ... ... 70'5 0'0 70'5 4400 0'1 0'0 0'1 ... ... 11856
66 ... ... 65'5 0'0 65'5 4450 0'1 0'0 0'1 ... ... 12012
66 ... ... 60'5 0'0 60'5 4500 0'1 0'0 0'1 ... ... 12105
76 ... ... 55'5 0'0 55'5 4550 0'1 0'0 0'1 ... ... 11785
76 ... ... 50'5 0'0 50'5 4600 0'1 0'0 0'1 ... ... 10359
76 ... ... 45'4 0'0 45'4 4650 0'1 0'0 0'1 ... ... 1497
10 ... ... 40'5 0'0 40'5 4700 0'2 0'0 0'2 ... ... 11694
10 ... ... 35'6 0'0 35'6 4750 0'1 -0'2 0'3 0'1 0'1 12132
10 ... ... 31'0 0'0 31'0 4800 0'2 -0'2 0'4 0'2 0'2 12410
10 ... ... 29'0 0'0 29'0 4820 0'2 -0'3 0'5 0'2 0'2 12024
76 ... ... 27'1 0'0 27'1 4840 0'5 0'0 0'5 ... ... 12337
10 ... ... 26'2 0'0 26'2 4850 0'3 -0'3 0'6 0'3 0'3 110
10 ... ... 25'2 0'0 25'2 4860 0'7 0'0 0'7 ... ... 10433
10 ... ... 23'4 0'0 23'4 4880 1'0 0'0 1'0 ... ... 8335
10 ... ... 21'6 0'0 21'6 4900 0'5 -0'6 1'3 0'5 0'5 6398
10 ... ... 20'1 0'0 20'1 4920 0'6 -1'0 1'6 0'6 0'6 785
10 ... ... 18'5 0'0 18'5 4940 2'1 0'0 2'1 ... ... 3217
75 ... ... 17'7 0'0 17'7 4950 2'3 0'0 2'3 ... ... 3325
10 ... ... 17'1 0'0 17'1 4960 1'3 -1'2 2'5 1'3 1'3 1842
10 ... ... 15'6 0'0 15'6 4980 1'6 -1'4 3'2 1'6 1'5 2462
19 20'0 20'0 14'3 5'5 20'0 5000 1'7 -2'0 3'7 2'4 1'7 31
94 ... ... 13'1 0'0 13'1 5020 2'6 -1'7 4'5 2'6 2'5 1170
94 ... ... 11'7 0'0 11'7 5040 3'2 -2'1 5'3 3'2 3'1 843
29 ... ... 11'3 0'0 11'3 5050 3'1 -2'6 5'7 4'1 3'1 164
39 ... ... 10'6 0'0 10'6 5060 3'7 -2'4 6'3 3'7 3'7 916
39 ... ... 9'6 0'0 9'6 5080 4'1 -3'1 7'2 4'5 4'1 884
29 13'5 9'5 8'6 4'7 13'5 5100 4'5 -3'5 8'2 5'5 4'5 1157
185 12'1 11'4 7'7 4'2 12'1 5120 5'5 -3'6 9'3 6'4 5'5 399
183 10'1 10'1 7'1 3'0 10'1 5140 10'5 0'0 10'5 ... ... 556
150 10'5 10'2 6'6 3'6 10'4 5150 7'0 -4'2 11'2 7'1 7'0 750
208 ... ... 6'3 0'0 6'3 5160 7'3 -4'4 11'7 7'3 7'3 716
228 9'6 8'5 5'5 4'1 9'6 5180 13'1 0'0 13'1 ... ... 535
269 8'7 5'0 5'0 3'7 8'7 5200 9'3 -5'1 14'4 9'3 9'3 209
376 ... ... 4'3 0'0 4'3 5220 11'4 -4'3 15'7 11'4 11'4 446
453 7'3 6'5 3'7 3'4 7'3 5240 17'3 0'0 17'3 ... ... 110
641 7'1 6'0 3'5 3'4 7'1 5250 18'1 0'0 18'1 ... ... 593
503 4'5 4'5 3'3 1'2 4'5 5260 18'7 0'0 18'7 ... ... 355
113 5'1 3'2 3'0 2'1 5'1 5280 20'4 0'0 20'4 ... ... 201
44 5'4 4'0 2'5 2'6 5'3 5300 22'1 0'0 22'1 ... ... 122
219 4'3 4'0 2'2 2'1 4'3 5320 23'6 0'0 23'6 ... ... 115
783 3'6 3'3 2'0 1'6 3'6 5340 25'4 0'0 25'4 ... ... 114
288 3'2 1'7 1'7 1'3 3'2 5350 26'3 0'0 26'3 ... ... 95
182 3'7 3'2 1'6 2'1 3'7 5360 27'2 0'0 27'2 ... ... 113
947 3'0 1'7 1'4 1'4 3'0 5380 29'0 0'0 29'0 ... ... 76
1113 3'0 2'0 1'3 1'5 3'0 5400 30'7 0'0 30'7 ... ... 78
225 2'2 2'1 1'2 1'0 2'2 5420 32'5 0'0 32'5 ... ... 86
1863 2'2 1'6 1'0 1'2 2'2 5450 35'4 0'0 35'4 ... ... 68
543 1'4 1'3 0'6 0'6 1'4 5500 40'2 0'0 40'2 ... ... 10
2745 1'1 1'1 0'5 0'4 1'1 5550 45'1 0'0 45'1 ... ... 76
173 0'5 0'4 0'4 0'1 0'5 5600 50'0 0'0 50'0 ... ... 66
5754 0'6 0'3 0'3 0'3 0'6 5650 54'7 0'0 54'7 ... ... 1
36 0'5 0'4 0'3 0'2 0'5 5700 59'6 0'0 59'6 ... ... 66
4 0'4 0'4 0'2 0'2 0'4 5750 64'6 0'0 64'6 ... ... 1
9988 0'3 0'3 0'2 0'1 0'3 5800 69'5 0'0 69'5 ... ... 66
6 ... ... 0'2 0'0 0'2 5850 74'5 0'0 74'5 ... ... 66
11293 0'2 0'2 0'1 0'1 0'2 5900 79'5 0'0 79'5 ... ... 1
12015 ... ... 0'1 0'0 0'1 5950 84'4 0'0 84'4 ... ... 1
12162 ... ... 0'1 0'0 0'1 6000 89'4 0'0 89'4 ... ... 66
1668 ... ... 0'1 0'0 0'1 6050 94'4 0'0 94'4 ... ... 66
12056 ... ... 0'1 0'0 0'1 6100 99'4 0'0 99'4 ... ... 1
12875 0'1 0'1 0'1 0'0 0'1 6150 104'4 0'0 104'4 ... ... 1
12183 0'1 0'1 0'1 0'0 0'1 6200 109'4 0'0 109'4 ... ... 1
12217 ... ... 0'1 0'0 0'1 6250 114'4 0'0 114'4 ... ... 1
223 ... ... 0'1 0'0 0'1 6300 119'4 0'0 119'4 ... ... 1
681 ... ... 0'1 0'0 0'1 6350 124'4 0'0 124'4 ... ... 1
2285 ... ... 0'1 0'0 0'1 6400 129'4 0'0 129'4 ... ... 66
2925 ... ... 0'1 0'0 0'1 6450 134'4 0'0 134'4 ... ... 66
3815 ... ... 0'1 0'0 0'1 6500 139'4 0'0 139'4 ... ... 66
9424 ... ... 0'1 0'0 0'1 6550 144'4 0'0 144'4 ... ... 66
9111 ... ... 0'1 0'0 0'1 6600 149'4 0'0 149'4 ... ... 66
10437 ... ... 0'1 0'0 0'1 6650 154'4 0'0 154'4 ... ... 66
11489 ... ... 0'1 0'0 0'1 6700 159'4 0'0 159'4 ... ... 66
11915 ... ... 0'1 0'0 0'1 6750 164'4 0'0 164'4 ... ... 66
12379 ... ... 0'1 0'0 0'1 6800 169'4 0'0 169'4 ... ... 66

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.