DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1065'0
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
254 ... ... 246'2 0'0 246'2 8100 0'1 0'0 0'1 ... ... 0
224.125 ... ... 216'2 0'0 216'2 8400 0'1 0'0 0'1 ... ... 0
214 ... ... 206'2 0'0 206'2 8500 0'1 0'0 0'1 ... ... 0
204.125 ... ... 196'2 0'0 196'2 8600 0'1 0'0 0'1 ... ... 0
194.125 ... ... 186'2 0'0 186'2 8700 0'1 0'0 0'1 ... ... 0
184.125 ... ... 176'2 0'0 176'2 8800 0'1 0'0 0'1 ... ... 0
174.125 ... ... 166'2 0'0 166'2 8900 0'1 0'0 0'1 ... ... 0
164.125 ... ... 156'2 0'0 156'2 9000 0'1 0'0 0'1 ... ... 0
154.125 ... ... 146'2 0'0 146'2 9100 0'1 0'0 0'1 ... ... 0
144.125 ... ... 136'2 0'0 136'2 9200 0'1 0'0 0'1 ... ... 0
134.125 ... ... 126'2 0'0 126'2 9300 0'1 0'0 0'1 ... ... 0
124.125 ... ... 116'2 0'0 116'2 9400 0'1 0'0 0'1 ... ... 0
114.5 ... ... 106'2 0'0 106'2 9500 0'1 0'0 0'1 ... ... 0
104.5 ... ... 96'2 0'0 96'2 9600 0'1 0'0 0'1 ... ... 0
94.5 ... ... 86'3 0'0 86'3 9700 0'2 0'0 0'2 ... ... 0
84.625 ... ... 76'4 0'0 76'4 9800 0'2 0'0 0'2 ... ... 0.125
74.625 ... ... 66'5 0'0 66'5 9900 0'3 0'0 0'3 ... ... 0.25
70.75 ... ... 62'5 0'0 62'5 9940 0'4 0'0 0'4 ... ... 0.25
68.75 ... ... 60'6 0'0 60'6 9960 0'4 0'0 0'4 ... ... 0.25
66.75 ... ... 58'6 0'0 58'6 9980 0'5 0'0 0'5 ... ... 0.25
64.875 ... ... 56'7 0'0 56'7 10000 0'4 -0'1 0'5 0'4 0'4 0.375
62.875 ... ... 55'0 0'0 55'0 10020 0'6 0'0 0'6 ... ... 0.375
60.875 ... ... 53'0 0'0 53'0 10040 0'7 0'0 0'7 ... ... 0.375
59 ... ... 51'1 0'0 51'1 10060 1'0 0'0 1'0 ... ... 0.5
57 ... ... 49'2 0'0 49'2 10080 1'1 0'0 1'1 ... ... 0.5
55.125 ... ... 47'4 0'0 47'4 10100 1'2 0'0 1'2 ... ... 0.625
53.25 ... ... 45'5 0'0 45'5 10120 1'4 0'0 1'4 ... ... 0.75
51.375 ... ... 43'7 0'0 43'7 10140 1'5 0'0 1'5 ... ... 0.875
49.5 ... ... 42'0 0'0 42'0 10160 1'7 0'0 1'7 ... ... 1
47.625 ... ... 40'2 0'0 40'2 10180 1'1 -1'0 2'1 1'1 1'1 1.125
45.75 ... ... 38'4 0'0 38'4 10200 1'4 -0'7 2'3 1'4 1'4 1.25
44 ... ... 36'7 0'0 36'7 10220 2'5 0'0 2'5 ... ... 1.5
42.25 ... ... 35'1 0'0 35'1 10240 3'0 0'0 3'0 ... ... 1.625
40.5 ... ... 33'4 0'0 33'4 10260 3'3 0'0 3'3 ... ... 1.875
38.75 ... ... 31'7 0'0 31'7 10280 3'6 0'0 3'6 ... ... 2.125
37 ... ... 30'3 0'0 30'3 10300 2'3 -1'6 4'1 3'5 2'3 2.375
35.375 ... ... 28'7 0'0 28'7 10320 4'5 0'0 4'5 ... ... 2.75
33.75 ... ... 27'3 0'0 27'3 10340 5'1 0'0 5'1 ... ... 3.125
32.125 ... ... 25'7 0'0 25'7 10360 5'5 0'0 5'5 ... ... 3.5
30.5 ... ... 24'4 0'0 24'4 10380 5'4 -0'6 6'2 5'4 5'4 3.875
29 ... ... 23'1 0'0 23'1 10400 4'4 -2'3 6'7 6'2 4'4 4.25
27.5 ... ... 21'7 0'0 21'7 10420 7'5 0'0 7'5 ... ... 4.75
25.875 ... ... 20'4 0'0 20'4 10440 8'2 0'0 8'2 ... ... 5.375
24.625 ... ... 19'2 0'0 19'2 10460 9'0 0'0 9'0 ... ... 5.875
23.25 ... ... 18'1 0'0 18'1 10480 9'7 0'0 9'7 ... ... 6.5
22 ... ... 16'7 0'0 16'7 10500 10'5 0'0 10'5 ... ... 7.125
20.625 17'3 16'5 15'6 1'5 17'3 10520 8'2 -3'2 11'4 8'2 8'2 7.75
19.375 15'5 15'5 14'5 1'0 15'5 10540 12'3 0'0 12'3 ... ... 8.5
18.125 14'5 14'5 13'5 1'0 14'5 10560 13'3 0'0 13'3 ... ... 9.375
17 13'7 13'7 12'5 1'2 13'7 10580 14'3 0'0 14'3 ... ... 10.125
15.875 13'6 12'5 11'6 2'0 13'6 10600 11'4 -4'0 15'4 12'6 11'4 11.125
14.75 ... ... 10'7 0'0 10'7 10620 16'5 0'0 16'5 ... ... 12
13.75 ... ... 10'0 0'0 10'0 10640 13'3 -4'3 17'6 13'3 13'3 12.875
12.75 12'7 12'7 9'2 3'5 12'7 10660 13'0 -6'0 19'0 13'0 13'0 13.875
11.875 9'3 9'3 8'4 0'7 9'3 10680 20'2 0'0 20'2 ... ... 14.875
11 9'2 9'2 7'7 1'3 9'2 10700 16'2 -5'3 21'5 16'2 15'6 16.125
10.125 ... ... 7'2 0'0 7'2 10720 22'7 0'0 22'7 ... ... 17
9.375 ... ... 6'5 0'0 6'5 10740 24'3 0'0 24'3 ... ... 18.375
8.625 ... ... 6'0 0'0 6'0 10760 25'6 0'0 25'6 ... ... 19.75
8 ... ... 5'4 0'0 5'4 10780 27'2 0'0 27'2 ... ... 20.75
7.375 7'3 5'1 5'0 2'3 7'3 10800 28'6 0'0 28'6 ... ... 22.25
6.75 ... ... 4'5 0'0 4'5 10820 30'2 0'0 30'2 ... ... 23.5
6.125 ... ... 4'1 0'0 4'1 10840 31'7 0'0 31'7 ... ... 25
5.625 ... ... 3'6 0'0 3'6 10860 33'4 0'0 33'4 ... ... 26.375
5.125 ... ... 3'3 0'0 3'3 10880 35'1 0'0 35'1 ... ... 28
4.625 ... ... 3'1 0'0 3'1 10900 36'6 0'0 36'6 ... ... 29.5
4.25 ... ... 2'7 0'0 2'7 10920 38'4 0'0 38'4 ... ... 31.125
3.875 3'0 3'0 2'4 0'4 3'0 10940 40'2 0'0 40'2 ... ... 32.625
3.5 2'5 2'5 2'3 0'2 2'5 10960 42'0 0'0 42'0 ... ... 34.25
3.25 ... ... 2'1 0'0 2'1 10980 43'7 0'0 43'7 ... ... 36
2.875 3'0 2'3 2'0 1'0 3'0 11000 45'5 0'0 45'5 ... ... 37.625
2.625 2'1 2'1 1'6 0'3 2'1 11020 47'4 0'0 47'4 ... ... 39.5
2.375 ... ... 1'5 0'0 1'5 11040 49'3 0'0 49'3 ... ... 41.125
2.25 1'6 1'6 1'4 0'2 1'6 11060 51'2 0'0 51'2 ... ... 42.875
2 ... ... 1'3 0'0 1'3 11080 53'1 0'0 53'1 ... ... 44.75
1.875 ... ... 1'2 0'0 1'2 11100 55'0 0'0 55'0 ... ... 46.5
1.625 1'3 1'3 1'2 0'1 1'3 11120 56'7 0'0 56'7 ... ... 48.375
1.5 1'2 1'2 1'1 0'1 1'2 11140 58'6 0'0 58'6 ... ... 50.25
1.375 ... ... 1'0 0'0 1'0 11160 60'6 0'0 60'6 ... ... 52.125
1.25 ... ... 1'0 0'0 1'0 11180 57'0 -5'5 62'5 57'0 57'0 54
1.25 ... ... 0'7 0'0 0'7 11200 58'1 -6'4 64'5 58'1 58'1 55.875
1.125 ... ... 0'7 0'0 0'7 11220 66'4 0'0 66'4 ... ... 57.875
1 ... ... 0'6 0'0 0'6 11240 68'4 0'0 68'4 ... ... 59.75
0.875 1'0 0'6 0'5 0'3 1'0 11300 74'3 0'0 74'3 ... ... 65.375
0.625 ... ... 0'4 0'0 0'4 11400 84'1 0'0 84'1 ... ... 75.125
0.375 0'4 0'4 0'3 0'1 0'4 11500 94'0 0'0 94'0 ... ... 85
0.375 0'3 0'3 0'3 0'0 0'3 11600 104'0 0'0 104'0 ... ... 94.875
0.25 ... ... 0'2 0'0 0'2 11700 113'7 0'0 113'7 ... ... 104.75
0.125 ... ... 0'2 0'0 0'2 11800 123'7 0'0 123'7 ... ... 114.75
0.125 ... ... 0'2 0'0 0'2 11900 133'7 0'0 133'7 ... ... 124.625
0.125 ... ... 0'1 0'0 0'1 12000 143'6 0'0 143'6 ... ... 134.625
0.125 ... ... 0'1 0'0 0'1 12100 153'6 0'0 153'6 ... ... 144.625
0.125 ... ... 0'1 0'0 0'1 12200 163'6 0'0 163'6 ... ... 154.75
0 ... ... 0'1 0'0 0'1 12300 173'6 0'0 173'6 ... ... 164.75
0 ... ... 0'1 0'0 0'1 12400 183'6 0'0 183'6 ... ... 174.75
0 ... ... 0'1 0'0 0'1 12500 193'6 0'0 193'6 ... ... 184.5
0 ... ... 0'1 0'0 0'1 12600 203'6 0'0 203'6 ... ... 194.5
0 ... ... 0'1 0'0 0'1 12700 213'6 0'0 213'6 ... ... 204.375
0 ... ... 0'1 0'0 0'1 12800 223'6 0'0 223'6 ... ... 214.375
0 ... ... 0'1 0'0 0'1 12900 233'6 0'0 233'6 ... ... 224.375
0 ... ... 0'1 0'0 0'1 13000 243'6 0'0 243'6 ... ... 234.375
0 ... ... 0'1 0'0 0'1 13100 253'6 0'0 253'6 ... ... 244.375
0 ... ... 0'1 0'0 0'1 13200 263'6 0'0 263'6 ... ... 254.375
0 ... ... 0'1 0'0 0'1 13300 273'6 0'0 273'6 ... ... 264.375
0 ... ... 0'1 0'0 0'1 13400 283'6 0'0 283'6 ... ... 274.375
0 ... ... 0'1 0'0 0'1 13500 293'6 0'0 293'6 ... ... 284.375
0 ... ... 0'1 0'0 0'1 13600 303'6 0'0 303'6 ... ... 294.375
0 ... ... 0'1 0'0 0'1 13700 313'6 0'0 313'6 ... ... 304.375
0 ... ... 0'1 0'0 0'1 13800 323'6 0'0 323'6 ... ... 314.375
0 ... ... 0'1 0'0 0'1 13900 333'6 0'0 333'6 ... ... 324.375

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.