DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1067'2
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
258 ... ... 253'4 0'0 253'4 8100 0'1 0'0 0'1 ... ... 0.125
218 ... ... 213'4 0'0 213'4 8500 0'1 0'0 0'1 ... ... 0.125
208 ... ... 203'4 0'0 203'4 8600 0'1 0'0 0'1 ... ... 0.125
198 ... ... 193'4 0'0 193'4 8700 0'1 0'0 0'1 ... ... 0.125
188 ... ... 183'4 0'0 183'4 8800 0'1 0'0 0'1 ... ... 0.125
178 ... ... 173'4 0'0 173'4 8900 0'1 0'0 0'1 ... ... 0.125
168 ... ... 163'4 0'0 163'4 9000 0'1 0'0 0'1 ... ... 0.25
158 ... ... 153'4 0'0 153'4 9100 0'1 0'0 0'1 ... ... 0.25
148 ... ... 143'4 0'0 143'4 9200 0'1 0'0 0'1 ... ... 0.25
138 ... ... 133'4 0'0 133'4 9300 0'1 0'0 0'1 ... ... 0.25
127.75 ... ... 123'4 0'0 123'4 9400 0'1 0'0 0'1 ... ... 0.25
117.75 ... ... 113'4 0'0 113'4 9500 0'1 0'0 0'1 ... ... 0.25
107.75 ... ... 103'5 0'0 103'5 9600 0'2 0'0 0'2 ... ... 0.375
97.875 ... ... 93'6 0'0 93'6 9700 0'3 0'0 0'3 ... ... 0.375
87.875 ... ... 83'7 0'0 83'7 9800 0'4 0'0 0'4 ... ... 0.5
78.125 ... ... 74'0 0'0 74'0 9900 0'5 0'0 0'5 ... ... 0.625
68.375 ... ... 64'3 0'0 64'3 10000 1'0 0'0 1'0 ... ... 0.875
58.75 ... ... 54'7 0'0 54'7 10100 1'4 0'0 1'4 ... ... 1.25
57.125 ... ... ... ... ... 10120 ... ... ... ... ... 1.5
55.25 ... ... ... ... ... 10140 ... ... ... ... ... 1.625
53.375 ... ... ... ... ... 10160 ... ... ... ... ... 1.75
51.5 ... ... ... ... ... 10180 ... ... ... ... ... 1.875
49.5 ... ... 45'6 0'0 45'6 10200 2'2 -0'1 2'3 2'2 2'2 2
47.625 ... ... 44'0 0'0 44'0 10220 2'5 0'0 2'5 ... ... 2.25
45.875 ... ... 42'3 0'0 42'3 10240 2'7 0'0 2'7 ... ... 2.5
44.125 ... ... 40'5 0'0 40'5 10260 3'2 0'0 3'2 ... ... 2.75
42.375 ... ... 39'0 0'0 39'0 10280 3'4 0'0 3'4 ... ... 3
40.625 ... ... 37'3 0'0 37'3 10300 3'7 0'0 3'7 ... ... 3.25
39 ... ... 35'6 0'0 35'6 10320 4'2 0'0 4'2 ... ... 3.625
37.375 ... ... 34'1 0'0 34'1 10340 4'6 0'0 4'6 ... ... 3.875
35.75 ... ... 32'5 0'0 32'5 10360 5'1 0'0 5'1 ... ... 4.375
34.125 ... ... 31'1 0'0 31'1 10380 5'5 0'0 5'5 ... ... 4.75
32.625 ... ... 29'5 0'0 29'5 10400 5'2 -0'7 6'1 5'4 5'2 5.25
31.125 ... ... 28'2 0'0 28'2 10420 6'6 0'0 6'6 ... ... 5.75
29.625 ... ... 26'6 0'0 26'6 10440 7'3 0'0 7'3 ... ... 6.25
28.125 27'6 27'6 25'4 2'2 27'6 10460 8'0 0'0 8'0 ... ... 6.75
26.75 ... ... 24'1 0'0 24'1 10480 8'5 0'0 8'5 ... ... 7.375
25.5 ... ... 22'7 0'0 22'7 10500 8'4 -0'7 9'3 8'4 8'4 8.125
24.125 ... ... 21'5 0'0 21'5 10520 10'2 0'0 10'2 ... ... 8.75
22.875 ... ... 20'4 0'0 20'4 10540 11'0 0'0 11'0 ... ... 9.5
21.625 ... ... 19'3 0'0 19'3 10560 11'7 0'0 11'7 ... ... 10.25
20.5 ... ... 18'2 0'0 18'2 10580 12'6 0'0 12'6 ... ... 11.125
19.5 ... ... 17'1 0'0 17'1 10600 12'0 -1'6 13'6 13'0 12'0 12
18.25 ... ... 16'1 0'0 16'1 10620 14'5 0'0 14'5 ... ... 12.875
17.125 ... ... 15'1 0'0 15'1 10640 15'5 0'0 15'5 ... ... 13.875
16.125 ... ... 14'2 0'0 14'2 10660 16'2 -0'4 16'6 16'2 16'2 14.875
15.25 ... ... 13'3 0'0 13'3 10680 17'7 0'0 17'7 ... ... 15.875
14.25 14'1 14'1 12'4 1'5 14'1 10700 19'0 0'0 19'0 ... ... 17
13.375 ... ... 11'6 0'0 11'6 10720 20'1 0'0 20'1 ... ... 18.125
12.5 ... ... 11'0 0'0 11'0 10740 21'3 0'0 21'3 ... ... 19.25
11.75 ... ... 10'2 0'0 10'2 10760 22'6 0'0 22'6 ... ... 20.5
11 ... ... 9'5 0'0 9'5 10780 24'0 0'0 24'0 ... ... 21.75
10.25 9'5 9'3 9'0 0'5 9'5 10800 25'3 0'0 25'3 ... ... 23
9.625 ... ... 8'3 0'0 8'3 10820 26'7 0'0 26'7 ... ... 24.375
9 ... ... 7'7 0'0 7'7 10840 28'2 0'0 28'2 ... ... 25.75
8.375 ... ... 7'2 0'0 7'2 10860 29'6 0'0 29'6 ... ... 27.125
7.875 ... ... 6'6 0'0 6'6 10880 31'2 0'0 31'2 ... ... 28.75
7.25 ... ... 6'3 0'0 6'3 10900 32'6 0'0 32'6 ... ... 30.125
6.75 6'2 6'2 5'7 0'3 6'2 10920 34'2 0'0 34'2 ... ... 31.625
6.375 ... ... 5'4 0'0 5'4 10940 35'7 0'0 35'7 ... ... 33.125
5.875 ... ... 5'1 0'0 5'1 10960 37'4 0'0 37'4 ... ... 34.75
5.5 ... ... 4'6 0'0 4'6 10980 39'1 0'0 39'1 ... ... 36.375
5.125 ... ... 4'3 0'0 4'3 11000 40'7 0'0 40'7 ... ... 38
4.75 ... ... 4'1 0'0 4'1 11020 42'4 0'0 42'4 ... ... 39.625
4.375 ... ... 3'7 0'0 3'7 11040 44'2 0'0 44'2 ... ... 41.25
4.125 ... ... 3'5 0'0 3'5 11060 46'0 0'0 46'0 ... ... 43
3.875 ... ... 3'3 0'0 3'3 11080 47'6 0'0 47'6 ... ... 44.75
3.625 ... ... 3'1 0'0 3'1 11100 49'4 0'0 49'4 ... ... 46.5
3.375 ... ... 2'7 0'0 2'7 11120 51'2 0'0 51'2 ... ... 48.25
3.125 ... ... 2'6 0'0 2'6 11140 53'1 0'0 53'1 ... ... 50
3 ... ... 2'4 0'0 2'4 11160 55'0 0'0 55'0 ... ... 51.875
2.75 ... ... 2'3 0'0 2'3 11180 56'6 0'0 56'6 ... ... 53.75
2.625 2'4 2'4 2'2 0'2 2'4 11200 58'5 0'0 58'5 ... ... 55.5
2.5 ... ... 2'1 0'0 2'1 11220 60'4 0'0 60'4 ... ... 57.375
2.375 2'1 2'1 2'0 0'1 2'1 11240 62'3 0'0 62'3 ... ... 59.25
2 ... ... 1'5 0'0 1'5 11300 68'0 0'0 68'0 ... ... 64.875
1.5 ... ... 1'2 0'0 1'2 11400 77'5 0'0 77'5 ... ... 74.375
1.25 ... ... 1'0 0'0 1'0 11500 83'7 -3'4 87'3 83'7 83'7 83.875
1 ... ... 0'6 0'0 0'6 11600 97'1 0'0 97'1 ... ... 93.875
0.75 ... ... 0'5 0'0 0'5 11700 107'0 0'0 107'0 ... ... 103.625
0.625 ... ... 0'4 0'0 0'4 11800 116'7 0'0 116'7 ... ... 113.5
0.625 ... ... 0'4 0'0 0'4 11900 126'6 0'0 126'6 ... ... 123.5
0.5 ... ... 0'3 0'0 0'3 12000 136'6 0'0 136'6 ... ... 133.375
0.375 ... ... 0'3 0'0 0'3 12100 146'5 0'0 146'5 ... ... 143.375
0.375 ... ... 0'2 0'0 0'2 12200 156'5 0'0 156'5 ... ... 153.25
0.375 ... ... 0'2 0'0 0'2 12300 166'5 0'0 166'5 ... ... 163.25
0.25 ... ... 0'2 0'0 0'2 12400 176'4 0'0 176'4 ... ... 173.25
0.25 0'1 0'1 0'2 -0'1 0'1 12500 186'4 0'0 186'4 ... ... 183.25
0.25 ... ... 0'1 0'0 0'1 12600 196'4 0'0 196'4 ... ... 193.25
0.25 ... ... 0'1 0'0 0'1 12700 206'4 0'0 206'4 ... ... 203.25
0.25 ... ... 0'1 0'0 0'1 12800 216'4 0'0 216'4 ... ... 213.375
0.25 ... ... 0'1 0'0 0'1 12900 226'4 0'0 226'4 ... ... 223.375
0.25 ... ... 0'1 0'0 0'1 13000 236'4 0'0 236'4 ... ... 233.375
0.25 ... ... 0'1 0'0 0'1 13100 246'4 0'0 246'4 ... ... 243.375
0.25 ... ... 0'1 0'0 0'1 13200 256'4 0'0 256'4 ... ... 253.375
0.125 ... ... 0'1 0'0 0'1 13300 266'4 0'0 266'4 ... ... 263.375
0.125 ... ... 0'1 0'0 0'1 13400 276'4 0'0 276'4 ... ... 273.375
0.125 ... ... 0'1 0'0 0'1 13500 286'4 0'0 286'4 ... ... 283.375
0.125 ... ... 0'1 0'0 0'1 13600 296'4 0'0 296'4 ... ... 293.375
0.125 ... ... 0'1 0'0 0'1 13700 306'4 0'0 306'4 ... ... 303.375
0.125 ... ... 0'1 0'0 0'1 13800 316'4 0'0 316'4 ... ... 313.375
0.125 ... ... 0'1 0'0 0'1 13900 326'4 0'0 326'4 ... ... 323.5

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.