DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1054'6
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
39 ... ... 232'4 0'0 232'4 8100 0'1 0'0 0'1 ... ... 0
39 ... ... 202'4 0'0 202'4 8400 0'1 0'0 0'1 ... ... 0
39 ... ... 192'4 0'0 192'4 8500 0'1 0'0 0'1 ... ... 0
39 ... ... 182'4 0'0 182'4 8600 0'1 0'0 0'1 ... ... 0
39 ... ... 172'4 0'0 172'4 8700 0'1 0'0 0'1 ... ... 0
39 ... ... 162'4 0'0 162'4 8800 0'1 0'0 0'1 ... ... 0
39 ... ... 152'4 0'0 152'4 8900 0'1 0'0 0'1 ... ... 0
39 ... ... 142'4 0'0 142'4 9000 0'1 0'0 0'1 ... ... 0
39 ... ... 132'5 0'0 132'5 9100 0'1 0'0 0'1 ... ... 0
39 ... ... 122'5 0'0 122'5 9200 0'1 0'0 0'1 ... ... 0
39 ... ... 112'5 0'0 112'5 9300 0'1 0'0 0'1 ... ... 0
39 ... ... 102'5 0'0 102'5 9400 0'1 0'0 0'1 ... ... 0
39 ... ... 92'5 0'0 92'5 9500 0'1 0'0 0'1 ... ... 0
39 ... ... 82'5 0'0 82'5 9600 0'1 0'0 0'1 ... ... 0
39 ... ... 72'5 0'0 72'5 9700 0'1 0'0 0'1 ... ... 0
39 ... ... 62'5 0'0 62'5 9800 0'1 0'0 0'1 ... ... 0
39 ... ... 54'5 0'0 54'5 9880 0'1 0'0 0'1 ... ... 110
39 ... ... 52'5 0'0 52'5 9900 0'1 0'0 0'1 ... ... 391
39 ... ... 50'5 0'0 50'5 9920 0'2 0'0 0'2 ... ... 771
39 ... ... 48'6 0'0 48'6 9940 0'2 0'0 0'2 ... ... 808
39 ... ... 46'6 0'0 46'6 9960 0'2 0'0 0'2 ... ... 1108
39 ... ... 44'6 0'0 44'6 9980 0'2 0'0 0'2 ... ... 3704
39 ... ... 42'7 0'0 42'7 10000 0'3 0'0 0'3 ... ... 5469
39 ... ... 40'7 0'0 40'7 10020 0'3 0'0 0'3 ... ... 17688
39 ... ... 38'7 0'0 38'7 10040 0'4 0'0 0'4 ... ... 26764
39 ... ... 37'0 0'0 37'0 10060 0'4 0'0 0'4 ... ... 26831
39 ... ... 35'1 0'0 35'1 10080 0'5 0'0 0'5 ... ... 344
39 ... ... 33'1 0'0 33'1 10100 0'6 0'0 0'6 ... ... 19064
39 ... ... 31'2 0'0 31'2 10120 0'6 0'0 0'6 ... ... 36795
39 ... ... 29'3 0'0 29'3 10140 0'2 -0'6 1'0 0'2 0'2 36860
39 ... ... 27'5 0'0 27'5 10160 0'2 -0'7 1'1 0'2 0'2 36729
39 ... ... 25'6 0'0 25'6 10180 0'3 -1'0 1'3 1'1 0'3 26421
39 ... ... 24'0 0'0 24'0 10200 0'4 -1'1 1'5 1'3 0'2 36384
39 ... ... 22'3 0'0 22'3 10220 1'4 -0'3 1'7 1'4 1'4 36723
39 ... ... 20'5 0'0 20'5 10240 1'0 -1'2 2'2 1'4 1'0 9546
39 ... ... 19'1 0'0 19'1 10260 2'5 0'0 2'5 ... ... 9396
39 ... ... 17'4 0'0 17'4 10280 1'0 -2'0 3'0 1'0 1'0 13951
39 ... ... 16'0 0'0 16'0 10300 1'2 -2'2 3'4 1'6 1'0 333
61 ... ... 14'4 0'0 14'4 10320 1'4 -2'4 4'0 1'4 1'2 4022
39 ... ... 13'1 0'0 13'1 10340 1'4 -3'1 4'5 1'5 1'4 2959
47 ... ... 11'7 0'0 11'7 10360 1'6 -3'5 5'3 3'6 1'6 1014
35 17'6 17'4 10'5 6'7 17'4 10380 6'1 0'0 6'1 ... ... 50
55 18'2 17'4 9'3 8'1 17'4 10400 3'0 -3'7 6'7 6'3 2'2 673
31 9'1 8'6 8'3 0'3 8'6 10420 3'0 -4'7 7'7 3'2 3'0 50
30 ... ... 7'3 0'0 7'3 10440 4'1 -4'6 8'7 4'1 4'0 191
58 12'2 6'4 6'4 5'6 12'2 10460 3'5 -6'3 10'0 5'1 3'5 1931
46 11'6 8'6 5'6 5'0 10'6 10480 5'2 -6'0 11'2 7'0 4'7 423
37 11'3 5'0 5'0 4'3 9'3 10500 6'3 -6'1 12'4 10'1 5'0 621
273 11'0 5'0 4'2 5'0 9'2 10520 7'0 -6'6 13'6 7'0 6'5 88
269 9'6 3'5 3'6 4'1 7'7 10540 8'2 -7'0 15'2 9'1 7'2 374
825 8'5 3'1 3'1 4'0 7'1 10560 8'4 -8'1 16'5 9'2 8'2 484
652 7'4 5'5 2'6 2'7 5'5 10580 18'2 0'0 18'2 ... ... 80
107 7'2 3'0 2'2 2'4 4'6 10600 11'3 -8'3 19'6 14'6 9'0 111
160 5'5 5'5 2'0 3'5 5'5 10620 21'3 0'0 21'3 ... ... 55
2009 4'3 4'0 1'5 2'3 4'0 10640 23'1 0'0 23'1 ... ... 40
1258 3'2 1'4 1'3 1'7 3'2 10660 24'7 0'0 24'7 ... ... 39
1349 ... ... 1'2 0'0 1'2 10680 26'5 0'0 26'5 ... ... 48
2480 3'2 1'6 1'0 1'4 2'4 10700 16'2 -12'2 28'4 17'2 16'2 52
2255 2'2 2'0 0'7 1'1 2'0 10720 30'3 0'0 30'3 ... ... 39
108 1'4 1'4 0'6 0'6 1'4 10740 32'2 0'0 32'2 ... ... 39
3404 1'3 1'3 0'5 0'6 1'3 10760 34'1 0'0 34'1 ... ... 49
8056 1'2 1'2 0'4 0'6 1'2 10780 36'0 0'0 36'0 ... ... 39
2997 1'3 0'5 0'4 0'5 1'1 10800 27'5 -10'3 38'0 27'5 27'5 52
341 ... ... 0'3 0'0 0'3 10820 39'7 0'0 39'7 ... ... 39
100 ... ... 0'3 0'0 0'3 10840 41'7 0'0 41'7 ... ... 39
357 ... ... 0'3 0'0 0'3 10860 43'7 0'0 43'7 ... ... 39
10477 0'5 0'5 0'3 0'2 0'5 10880 45'6 0'0 45'6 ... ... 39
36763 0'4 0'3 0'2 0'2 0'4 10900 47'6 0'0 47'6 ... ... 39
19293 ... ... 0'2 0'0 0'2 10920 49'6 0'0 49'6 ... ... 39
36808 0'3 0'3 0'2 0'1 0'3 10940 51'6 0'0 51'6 ... ... 39
32343 0'3 0'3 0'2 0'1 0'3 10960 53'6 0'0 53'6 ... ... 39
23543 ... ... 0'2 0'0 0'2 10980 55'6 0'0 55'6 ... ... 39
165 0'3 0'2 0'2 0'0 0'2 11000 46'3 -11'2 57'5 48'2 46'3 50
36884 ... ... 0'2 0'0 0'2 11020 59'5 0'0 59'5 ... ... 39
36900 0'2 0'2 0'1 0'1 0'2 11040 61'5 0'0 61'5 ... ... 39
36918 ... ... 0'1 0'0 0'1 11060 63'5 0'0 63'5 ... ... 49
32088 ... ... 0'1 0'0 0'1 11080 65'5 0'0 65'5 ... ... 39
26051 ... ... 0'1 0'0 0'1 11100 67'5 0'0 67'5 ... ... 61
18751 ... ... 0'1 0'0 0'1 11120 69'5 0'0 69'5 ... ... 39
13241 ... ... 0'1 0'0 0'1 11140 71'5 0'0 71'5 ... ... 39
50 0'1 0'1 0'1 0'0 0'1 11160 73'5 0'0 73'5 ... ... 39
27406 ... ... 0'1 0'0 0'1 11180 75'5 0'0 75'5 ... ... 39
50 0'1 0'1 0'1 0'0 0'1 11200 77'5 0'0 77'5 ... ... 62
19247 0'1 0'1 0'1 0'0 0'1 11220 79'5 0'0 79'5 ... ... 39
26948 0'1 0'1 0'1 0'0 0'1 11240 81'5 0'0 81'5 ... ... 49
9891 0'1 0'1 0'1 0'0 0'1 11300 87'5 0'0 87'5 ... ... 51
2176 0'1 0'1 0'1 0'0 0'1 11400 97'5 0'0 97'5 ... ... 12
545 0'1 0'1 0'1 0'0 0'1 11500 107'5 0'0 107'5 ... ... 49
270 ... ... 0'1 0'0 0'1 11600 117'5 0'0 117'5 ... ... 39
110 ... ... 0'1 0'0 0'1 11700 127'5 0'0 127'5 ... ... 52
0 ... ... 0'1 0'0 0'1 11800 137'5 0'0 137'5 ... ... 39
0 ... ... 0'1 0'0 0'1 11900 147'4 0'0 147'4 ... ... 39
0 ... ... 0'1 0'0 0'1 12000 157'4 0'0 157'4 ... ... 39
0 ... ... 0'1 0'0 0'1 12100 167'4 0'0 167'4 ... ... 39
0 ... ... 0'1 0'0 0'1 12200 177'4 0'0 177'4 ... ... 39
0 ... ... 0'1 0'0 0'1 12300 187'4 0'0 187'4 ... ... 39
0 ... ... 0'1 0'0 0'1 12400 197'4 0'0 197'4 ... ... 39
0 ... ... 0'1 0'0 0'1 12500 207'4 0'0 207'4 ... ... 39
0 ... ... 0'1 0'0 0'1 12600 217'4 0'0 217'4 ... ... 39
0 ... ... 0'1 0'0 0'1 12700 227'4 0'0 227'4 ... ... 39
0 ... ... 0'1 0'0 0'1 12800 237'4 0'0 237'4 ... ... 39
0 ... ... 0'1 0'0 0'1 12900 247'4 0'0 247'4 ... ... 39
0 ... ... 0'1 0'0 0'1 13000 257'4 0'0 257'4 ... ... 39
0 ... ... 0'1 0'0 0'1 13100 267'4 0'0 267'4 ... ... 39
0 ... ... 0'1 0'0 0'1 13200 277'4 0'0 277'4 ... ... 39
0 ... ... 0'1 0'0 0'1 13300 287'4 0'0 287'4 ... ... 39
0 ... ... 0'1 0'0 0'1 13400 297'4 0'0 297'4 ... ... 39
0 ... ... 0'1 0'0 0'1 13500 307'4 0'0 307'4 ... ... 39
0 ... ... 0'1 0'0 0'1 13600 317'4 0'0 317'4 ... ... 39
0 ... ... 0'1 0'0 0'1 13700 327'4 0'0 327'4 ... ... 39
0 ... ... 0'1 0'0 0'1 13800 337'4 0'0 337'4 ... ... 39
0 ... ... 0'1 0'0 0'1 13900 347'4 0'0 347'4 ... ... 39

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.