DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1067'0
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 ... ... 253'4 0'0 253'4 8100 0'1 0'0 0'1 ... ... 0
36 ... ... 213'4 0'0 213'4 8500 0'1 0'0 0'1 ... ... 0
36 ... ... 203'4 0'0 203'4 8600 0'1 0'0 0'1 ... ... 0
36 ... ... 193'4 0'0 193'4 8700 0'1 0'0 0'1 ... ... 0
36 ... ... 183'4 0'0 183'4 8800 0'1 0'0 0'1 ... ... 0
36 ... ... 173'4 0'0 173'4 8900 0'1 0'0 0'1 ... ... 0
36 ... ... 163'4 0'0 163'4 9000 0'1 0'0 0'1 ... ... 0
36 ... ... 153'4 0'0 153'4 9100 0'1 0'0 0'1 ... ... 0
36 ... ... 143'4 0'0 143'4 9200 0'1 0'0 0'1 ... ... 10
36 ... ... 133'4 0'0 133'4 9300 0'1 0'0 0'1 ... ... 366
36 ... ... 123'4 0'0 123'4 9400 0'1 0'0 0'1 ... ... 419
36 ... ... 113'4 0'0 113'4 9500 0'1 0'0 0'1 ... ... 274
36 ... ... 103'5 0'0 103'5 9600 0'2 0'0 0'2 ... ... 9881
36 ... ... 93'6 0'0 93'6 9700 0'3 0'0 0'3 ... ... 30
36 ... ... 83'7 0'0 83'7 9800 0'4 0'0 0'4 ... ... 15179
36 ... ... 74'0 0'0 74'0 9900 0'5 0'0 0'5 ... ... 15372
36 ... ... 64'3 0'0 64'3 10000 1'0 0'0 1'0 ... ... 15384
36 ... ... 54'7 0'0 54'7 10100 1'4 0'0 1'4 ... ... 554
1 ... ... ... ... ... 10120 ... ... ... ... ... 545
1 ... ... ... ... ... 10140 ... ... ... ... ... 575
1 ... ... ... ... ... 10160 ... ... ... ... ... 97
1 ... ... ... ... ... 10180 ... ... ... ... ... 173
46 ... ... 45'6 0'0 45'6 10200 2'2 -0'1 2'3 2'2 2'2 1897
46 ... ... 44'0 0'0 44'0 10220 2'5 0'0 2'5 ... ... 719
46 ... ... 42'3 0'0 42'3 10240 2'7 0'0 2'7 ... ... 160
46 ... ... 40'5 0'0 40'5 10260 3'2 0'0 3'2 ... ... 67
46 ... ... 39'0 0'0 39'0 10280 3'4 0'0 3'4 ... ... 149
46 ... ... 37'3 0'0 37'3 10300 3'7 0'0 3'7 ... ... 786
46 ... ... 35'6 0'0 35'6 10320 4'2 0'0 4'2 ... ... 1269
46 ... ... 34'1 0'0 34'1 10340 4'6 0'0 4'6 ... ... 462
46 ... ... 32'5 0'0 32'5 10360 5'1 0'0 5'1 ... ... 444
46 ... ... 31'1 0'0 31'1 10380 5'5 0'0 5'5 ... ... 84
46 ... ... 29'5 0'0 29'5 10400 5'2 -0'7 6'1 5'4 5'2 766
46 ... ... 28'2 0'0 28'2 10420 6'6 0'0 6'6 ... ... 369
10 ... ... 26'6 0'0 26'6 10440 7'3 0'0 7'3 ... ... 342
46 27'6 27'6 25'4 2'2 27'6 10460 8'0 0'0 8'0 ... ... 297
46 ... ... 24'1 0'0 24'1 10480 8'5 0'0 8'5 ... ... 64
10 ... ... 22'7 0'0 22'7 10500 8'4 -0'7 9'3 8'4 8'4 20
46 ... ... 21'5 0'0 21'5 10520 10'2 0'0 10'2 ... ... 46
10 ... ... 20'4 0'0 20'4 10540 11'0 0'0 11'0 ... ... 280
10 ... ... 19'3 0'0 19'3 10560 11'7 0'0 11'7 ... ... 24
10 ... ... 18'2 0'0 18'2 10580 12'6 0'0 12'6 ... ... 43
84 ... ... 17'1 0'0 17'1 10600 12'0 -1'6 13'6 13'0 12'0 62
10 ... ... 16'1 0'0 16'1 10620 14'5 0'0 14'5 ... ... 43
20 ... ... 15'1 0'0 15'1 10640 15'5 0'0 15'5 ... ... 126
22 ... ... 14'2 0'0 14'2 10660 16'2 -0'4 16'6 16'2 16'2 43
22 ... ... 13'3 0'0 13'3 10680 17'7 0'0 17'7 ... ... 32
56 14'1 14'1 12'4 1'5 14'1 10700 19'0 0'0 19'0 ... ... 31
126 ... ... 11'6 0'0 11'6 10720 20'1 0'0 20'1 ... ... 30
22 ... ... 11'0 0'0 11'0 10740 21'3 0'0 21'3 ... ... 28
42 ... ... 10'2 0'0 10'2 10760 22'6 0'0 22'6 ... ... 25
23 ... ... 9'5 0'0 9'5 10780 24'0 0'0 24'0 ... ... 23
85 9'5 9'3 9'0 0'5 9'5 10800 25'3 0'0 25'3 ... ... 88
24 ... ... 8'3 0'0 8'3 10820 26'7 0'0 26'7 ... ... 23
24 ... ... 7'7 0'0 7'7 10840 28'2 0'0 28'2 ... ... 46
82 ... ... 7'2 0'0 7'2 10860 29'6 0'0 29'6 ... ... 10
26 ... ... 6'6 0'0 6'6 10880 31'2 0'0 31'2 ... ... 46
313 ... ... 6'3 0'0 6'3 10900 32'6 0'0 32'6 ... ... 45
379 6'2 6'2 5'7 0'3 6'2 10920 34'2 0'0 34'2 ... ... 45
60 ... ... 5'4 0'0 5'4 10940 35'7 0'0 35'7 ... ... 44
391 ... ... 5'1 0'0 5'1 10960 37'4 0'0 37'4 ... ... 44
378 ... ... 4'6 0'0 4'6 10980 39'1 0'0 39'1 ... ... 43
439 ... ... 4'3 0'0 4'3 11000 40'7 0'0 40'7 ... ... 42
28 ... ... 4'1 0'0 4'1 11020 42'4 0'0 42'4 ... ... 42
392 ... ... 3'7 0'0 3'7 11040 44'2 0'0 44'2 ... ... 41
64 ... ... 3'5 0'0 3'5 11060 46'0 0'0 46'0 ... ... 40
57 ... ... 3'3 0'0 3'3 11080 47'6 0'0 47'6 ... ... 40
98 ... ... 3'1 0'0 3'1 11100 49'4 0'0 49'4 ... ... 40
108 ... ... 2'7 0'0 2'7 11120 51'2 0'0 51'2 ... ... 39
495 ... ... 2'6 0'0 2'6 11140 53'1 0'0 53'1 ... ... 39
104 ... ... 2'4 0'0 2'4 11160 55'0 0'0 55'0 ... ... 40
761 ... ... 2'3 0'0 2'3 11180 56'6 0'0 56'6 ... ... 39
459 2'4 2'4 2'2 0'2 2'4 11200 58'5 0'0 58'5 ... ... 39
226 ... ... 2'1 0'0 2'1 11220 60'4 0'0 60'4 ... ... 40
92 2'1 2'1 2'0 0'1 2'1 11240 62'3 0'0 62'3 ... ... 40
1244 ... ... 1'5 0'0 1'5 11300 68'0 0'0 68'0 ... ... 40
3949 ... ... 1'2 0'0 1'2 11400 77'5 0'0 77'5 ... ... 39
1584 ... ... 1'0 0'0 1'0 11500 83'7 -3'4 87'3 83'7 83'7 39
15350 ... ... 0'6 0'0 0'6 11600 97'1 0'0 97'1 ... ... 40
1796 ... ... 0'5 0'0 0'5 11700 107'0 0'0 107'0 ... ... 42
1890 ... ... 0'4 0'0 0'4 11800 116'7 0'0 116'7 ... ... 44
15772 ... ... 0'4 0'0 0'4 11900 126'6 0'0 126'6 ... ... 45
140 ... ... 0'3 0'0 0'3 12000 136'6 0'0 136'6 ... ... 46
15338 ... ... 0'3 0'0 0'3 12100 146'5 0'0 146'5 ... ... 46
684 ... ... 0'2 0'0 0'2 12200 156'5 0'0 156'5 ... ... 46
15793 ... ... 0'2 0'0 0'2 12300 166'5 0'0 166'5 ... ... 46
15708 ... ... 0'2 0'0 0'2 12400 176'4 0'0 176'4 ... ... 46
1291 0'1 0'1 0'2 -0'1 0'1 12500 186'4 0'0 186'4 ... ... 46
451 ... ... 0'1 0'0 0'1 12600 196'4 0'0 196'4 ... ... 46
1094 ... ... 0'1 0'0 0'1 12700 206'4 0'0 206'4 ... ... 46
982 ... ... 0'1 0'0 0'1 12800 216'4 0'0 216'4 ... ... 36
423 ... ... 0'1 0'0 0'1 12900 226'4 0'0 226'4 ... ... 36
398 ... ... 0'1 0'0 0'1 13000 236'4 0'0 236'4 ... ... 36
365 ... ... 0'1 0'0 0'1 13100 246'4 0'0 246'4 ... ... 36
344 ... ... 0'1 0'0 0'1 13200 256'4 0'0 256'4 ... ... 36
140 ... ... 0'1 0'0 0'1 13300 266'4 0'0 266'4 ... ... 36
110 ... ... 0'1 0'0 0'1 13400 276'4 0'0 276'4 ... ... 36
0 ... ... 0'1 0'0 0'1 13500 286'4 0'0 286'4 ... ... 36
0 ... ... 0'1 0'0 0'1 13600 296'4 0'0 296'4 ... ... 36
0 ... ... 0'1 0'0 0'1 13700 306'4 0'0 306'4 ... ... 36
0 ... ... 0'1 0'0 0'1 13800 316'4 0'0 316'4 ... ... 36
0 ... ... 0'1 0'0 0'1 13900 326'4 0'0 326'4 ... ... 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.