DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1065'6
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
36 ... ... 246'2 0'0 246'2 8100 0'1 0'0 0'1 ... ... 0
36 ... ... 216'2 0'0 216'2 8400 0'1 0'0 0'1 ... ... 0
36 ... ... 206'2 0'0 206'2 8500 0'1 0'0 0'1 ... ... 0
36 ... ... 196'2 0'0 196'2 8600 0'1 0'0 0'1 ... ... 0
36 ... ... 186'2 0'0 186'2 8700 0'1 0'0 0'1 ... ... 0
36 ... ... 176'2 0'0 176'2 8800 0'1 0'0 0'1 ... ... 0
36 ... ... 166'2 0'0 166'2 8900 0'1 0'0 0'1 ... ... 0
36 ... ... 156'2 0'0 156'2 9000 0'1 0'0 0'1 ... ... 0
36 ... ... 146'2 0'0 146'2 9100 0'1 0'0 0'1 ... ... 110
36 ... ... 136'2 0'0 136'2 9200 0'1 0'0 0'1 ... ... 246
36 ... ... 126'2 0'0 126'2 9300 0'1 0'0 0'1 ... ... 444
36 ... ... 116'2 0'0 116'2 9400 0'1 0'0 0'1 ... ... 695
36 ... ... 106'2 0'0 106'2 9500 0'1 0'0 0'1 ... ... 1933
46 ... ... 96'2 0'0 96'2 9600 0'1 0'0 0'1 ... ... 5079
46 ... ... 86'3 0'0 86'3 9700 0'2 0'0 0'2 ... ... 6564
46 ... ... 76'4 0'0 76'4 9800 0'2 0'0 0'2 ... ... 32272
46 ... ... 66'5 0'0 66'5 9900 0'3 0'0 0'3 ... ... 37052
46 ... ... 62'5 0'0 62'5 9940 0'4 0'0 0'4 ... ... 26770
46 ... ... 60'6 0'0 60'6 9960 0'4 0'0 0'4 ... ... 36886
46 ... ... 58'6 0'0 58'6 9980 0'5 0'0 0'5 ... ... 36957
36 ... ... 56'7 0'0 56'7 10000 0'4 -0'1 0'5 0'4 0'4 1241
46 ... ... 55'0 0'0 55'0 10020 0'6 0'0 0'6 ... ... 28820
46 ... ... 53'0 0'0 53'0 10040 0'7 0'0 0'7 ... ... 36881
46 ... ... 51'1 0'0 51'1 10060 1'0 0'0 1'0 ... ... 23072
46 ... ... 49'2 0'0 49'2 10080 1'1 0'0 1'1 ... ... 36836
46 ... ... 47'4 0'0 47'4 10100 1'2 0'0 1'2 ... ... 26332
36 ... ... 45'5 0'0 45'5 10120 1'4 0'0 1'4 ... ... 198
47 ... ... 43'7 0'0 43'7 10140 1'5 0'0 1'5 ... ... 36774
47 ... ... 42'0 0'0 42'0 10160 1'7 0'0 1'7 ... ... 25813
47 ... ... 40'2 0'0 40'2 10180 1'1 -1'0 2'1 1'1 1'1 25660
54 ... ... 38'4 0'0 38'4 10200 1'3 -1'0 2'3 1'4 1'1 358
47 ... ... 36'7 0'0 36'7 10220 1'4 -1'1 2'5 1'4 1'3 14415
47 ... ... 35'1 0'0 35'1 10240 1'6 -1'2 3'0 1'6 1'4 83
36 ... ... 33'4 0'0 33'4 10260 2'0 -1'3 3'3 2'0 2'0 6093
36 ... ... 31'7 0'0 31'7 10280 2'2 -1'4 3'6 2'2 2'0 4865
56 ... ... 30'3 0'0 30'3 10300 2'4 -1'5 4'1 3'5 2'1 50
46 ... ... 28'7 0'0 28'7 10320 2'5 -2'0 4'5 2'5 2'5 1010
47 ... ... 27'3 0'0 27'3 10340 5'1 0'0 5'1 ... ... 46
47 ... ... 25'7 0'0 25'7 10360 5'5 0'0 5'5 ... ... 2283
46 ... ... 24'4 0'0 24'4 10380 5'4 -0'6 6'2 5'4 5'4 32
56 31'5 31'5 23'1 8'4 31'5 10400 4'0 -2'7 6'7 6'2 4'0 1933
46 ... ... 21'7 0'0 21'7 10420 7'5 0'0 7'5 ... ... 385
65 ... ... 20'4 0'0 20'4 10440 8'2 0'0 8'2 ... ... 464
58 ... ... 19'2 0'0 19'2 10460 6'2 -2'6 9'0 6'2 6'2 50
57 ... ... 18'1 0'0 18'1 10480 6'2 -3'5 9'7 6'2 6'2 301
26 22'3 22'3 16'7 5'4 22'3 10500 6'4 -4'1 10'5 6'4 6'4 420
71 17'3 16'5 15'6 1'5 17'3 10520 7'4 -4'0 11'4 8'2 7'4 962
23 21'0 15'5 14'5 6'3 21'0 10540 12'3 0'0 12'3 ... ... 40
13 14'5 14'5 13'5 1'0 14'5 10560 8'5 -4'6 13'3 9'2 8'4 40
84 18'6 13'7 12'5 6'1 18'6 10580 14'3 0'0 14'3 ... ... 349
76 13'6 12'5 11'6 2'0 13'6 10600 11'0 -4'4 15'4 12'6 10'1 45
233 ... ... 10'7 0'0 10'7 10620 16'5 0'0 16'5 ... ... 28
26 13'7 13'7 10'0 3'7 13'7 10640 13'3 -4'3 17'6 13'3 13'3 433
45 13'2 12'7 9'2 4'0 13'2 10660 13'7 -5'1 19'0 13'7 13'0 156
310 9'3 9'3 8'4 0'7 9'3 10680 20'2 0'0 20'2 ... ... 343
120 12'6 9'2 7'7 3'2 11'1 10700 16'3 -5'2 21'5 16'3 15'6 102
439 ... ... 7'2 0'0 7'2 10720 16'5 -6'2 22'7 16'5 16'5 76
1464 ... ... 6'5 0'0 6'5 10740 24'3 0'0 24'3 ... ... 112
63 ... ... 6'0 0'0 6'0 10760 25'6 0'0 25'6 ... ... 68
440 ... ... 5'4 0'0 5'4 10780 27'2 0'0 27'2 ... ... 66
71 8'3 5'1 5'0 2'4 7'4 10800 28'6 0'0 28'6 ... ... 58
49 ... ... 4'5 0'0 4'5 10820 30'2 0'0 30'2 ... ... 69
912 ... ... 4'1 0'0 4'1 10840 31'7 0'0 31'7 ... ... 46
1914 ... ... 3'6 0'0 3'6 10860 33'4 0'0 33'4 ... ... 10
1847 ... ... 3'3 0'0 3'3 10880 35'1 0'0 35'1 ... ... 64
46 5'6 5'2 3'1 2'3 5'4 10900 36'6 0'0 36'6 ... ... 10
1764 4'3 4'3 2'7 1'4 4'3 10920 38'4 0'0 38'4 ... ... 46
1468 3'0 3'0 2'4 0'4 3'0 10940 40'2 0'0 40'2 ... ... 10
1610 2'5 2'5 2'3 0'2 2'5 10960 42'0 0'0 42'0 ... ... 47
2110 3'2 3'2 2'1 1'1 3'2 10980 43'7 0'0 43'7 ... ... 46
1308 3'5 2'3 2'0 1'0 3'0 11000 45'5 0'0 45'5 ... ... 57
313 2'1 2'1 1'6 0'3 2'1 11020 47'4 0'0 47'4 ... ... 46
538 ... ... 1'5 0'0 1'5 11040 49'3 0'0 49'3 ... ... 46
2386 1'6 1'6 1'4 0'2 1'6 11060 51'2 0'0 51'2 ... ... 46
4168 2'1 2'1 1'3 0'6 2'1 11080 53'1 0'0 53'1 ... ... 46
2010 2'1 2'1 1'2 0'7 2'1 11100 55'0 0'0 55'0 ... ... 48
13904 1'3 1'3 1'2 0'1 1'3 11120 56'7 0'0 56'7 ... ... 47
18102 1'5 1'2 1'1 0'4 1'5 11140 58'6 0'0 58'6 ... ... 46
17945 1'4 1'4 1'0 0'4 1'4 11160 60'6 0'0 60'6 ... ... 46
25278 ... ... 1'0 0'0 1'0 11180 57'0 -5'5 62'5 57'0 57'0 46
843 1'3 1'2 0'7 0'3 1'2 11200 58'1 -6'4 64'5 58'1 58'1 56
13791 ... ... 0'7 0'0 0'7 11220 66'4 0'0 66'4 ... ... 46
18471 ... ... 0'6 0'0 0'6 11240 68'4 0'0 68'4 ... ... 46
961 1'0 0'6 0'5 0'3 1'0 11300 74'3 0'0 74'3 ... ... 10
16790 0'6 0'6 0'4 0'2 0'6 11400 84'1 0'0 84'1 ... ... 10
36970 0'4 0'4 0'3 0'1 0'4 11500 94'0 0'0 94'0 ... ... 48
37032 0'3 0'3 0'3 0'0 0'3 11600 104'0 0'0 104'0 ... ... 46
27115 ... ... 0'2 0'0 0'2 11700 113'7 0'0 113'7 ... ... 48
36701 ... ... 0'2 0'0 0'2 11800 123'7 0'0 123'7 ... ... 46
36195 ... ... 0'2 0'0 0'2 11900 133'7 0'0 133'7 ... ... 46
26954 ... ... 0'1 0'0 0'1 12000 143'6 0'0 143'6 ... ... 46
17083 ... ... 0'1 0'0 0'1 12100 153'6 0'0 153'6 ... ... 46
25 ... ... 0'1 0'0 0'1 12200 163'6 0'0 163'6 ... ... 46
7109 ... ... 0'1 0'0 0'1 12300 173'6 0'0 173'6 ... ... 46
4109 ... ... 0'1 0'0 0'1 12400 183'6 0'0 183'6 ... ... 46
1997 ... ... 0'1 0'0 0'1 12500 193'6 0'0 193'6 ... ... 46
675 ... ... 0'1 0'0 0'1 12600 203'6 0'0 203'6 ... ... 36
650 ... ... 0'1 0'0 0'1 12700 213'6 0'0 213'6 ... ... 36
160 ... ... 0'1 0'0 0'1 12800 223'6 0'0 223'6 ... ... 36
0 ... ... 0'1 0'0 0'1 12900 233'6 0'0 233'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13000 243'6 0'0 243'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13100 253'6 0'0 253'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13200 263'6 0'0 263'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13300 273'6 0'0 273'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13400 283'6 0'0 283'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13500 293'6 0'0 293'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13600 303'6 0'0 303'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13700 313'6 0'0 313'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13800 323'6 0'0 323'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13900 333'6 0'0 333'6 ... ... 36

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.