DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1064'0
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 254'5 -0'4 254'1 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 224'5 -0'4 224'1 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 214'5 -0'4 214'1 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 204'5 -0'4 204'1 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 194'5 -0'4 194'1 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 184'5 -0'4 184'1 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 174'5 -0'4 174'1 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 164'5 -0'4 164'1 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 154'5 -0'4 154'1 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 144'5 -0'4 144'1 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 134'5 -0'4 134'1 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 124'5 -0'4 124'1 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 114'5 -0'4 114'1 9500 0'1 0'0 0'1 ... ... 29
0 ... ... 104'5 -0'4 104'1 9600 0'1 0'0 0'1 ... ... 229
0 ... ... 94'5 -0'4 94'1 9700 0'1 0'0 0'1 ... ... 130
0 ... ... 84'5 -0'4 84'1 9800 0'1 0'0 0'1 ... ... 425
0 ... ... 76'5 -0'4 76'1 9880 0'1 0'0 0'1 ... ... 0
2 ... ... 74'5 -0'4 74'1 9900 0'1 0'0 0'1 ... ... 397
0 ... ... 72'5 -0'4 72'1 9920 0'1 0'0 0'1 ... ... 0
0 ... ... 70'5 -0'4 70'1 9940 0'1 0'0 0'1 ... ... 0
0 ... ... 68'5 -0'4 68'1 9960 0'1 0'0 0'1 ... ... 5
0 ... ... 66'5 -0'4 66'1 9980 0'1 0'0 0'1 ... ... 1
35 ... ... 64'5 -0'4 64'1 10000 0'1 0'0 0'1 ... ... 3086
0 ... ... 62'5 -0'4 62'1 10020 0'1 0'0 0'1 ... ... 6
0 ... ... 60'5 -0'4 60'1 10040 0'1 0'0 0'1 ... ... 101
0 ... ... 58'5 -0'4 58'1 10060 0'1 0'0 0'1 ... ... 0
0 ... ... 56'5 -0'4 56'1 10080 0'1 0'0 0'1 ... ... 32
10 ... ... 54'5 -0'4 54'1 10100 0'1 0'0 0'1 ... ... 1990
0 ... ... 52'5 -0'4 52'1 10120 0'1 0'0 0'1 ... ... 354
1 ... ... 50'5 -0'4 50'1 10140 0'1 0'0 0'1 ... ... 321
0 ... ... 48'5 -0'4 48'1 10160 0'1 0'0 0'1 ... ... 346
0 ... ... 46'5 -0'4 46'1 10180 0'1 0'0 0'1 ... ... 547
18 ... ... 44'5 -0'4 44'1 10200 0'1 0'0 0'1 ... ... 2456
0 ... ... 42'5 -0'4 42'1 10220 0'1 0'0 0'1 ... ... 662
0 ... ... 40'5 -0'4 40'1 10240 0'1 0'0 0'1 ... ... 1269
0 ... ... 38'5 -0'4 38'1 10260 0'1 0'0 0'1 ... ... 479
0 ... ... 36'5 -0'4 36'1 10280 0'1 0'0 0'1 0'1 0'1 714
411 ... ... 34'5 -0'4 34'1 10300 0'1 0'0 0'1 ... ... 2824
0 ... ... 32'5 -0'4 32'1 10320 0'1 0'0 0'1 ... ... 199
0 ... ... 30'5 -0'4 30'1 10340 0'1 0'0 0'1 ... ... 417
0 ... ... 28'5 -0'4 28'1 10360 0'1 0'0 0'1 ... ... 461
72 ... ... 26'5 -0'4 26'1 10380 0'1 0'0 0'1 ... ... 150
763 ... ... 24'5 -0'4 24'1 10400 0'1 0'0 0'1 0'1 0'1 5361
12 ... ... 22'6 -0'5 22'1 10420 0'1 -0'1 0'2 0'1 0'1 70
62 ... ... 20'6 -0'5 20'1 10440 0'1 -0'1 0'2 0'1 0'1 260
136 ... ... 18'7 -0'6 18'1 10460 0'1 -0'2 0'3 0'1 0'1 121
71 ... ... 17'1 -0'7 16'2 10480 0'2 -0'3 0'5 0'2 0'2 239
3296 19'3 19'3 15'2 -1'0 14'2 10500 0'3 -0'3 0'6 0'4 0'2 5250
60 ... ... 13'4 -1'0 12'4 10520 0'4 -0'4 1'0 0'7 0'7 134
180 ... ... 11'7 -1'2 10'5 10540 0'5 -0'6 1'3 0'7 0'2 339
79 ... ... 10'2 -1'3 8'7 10560 0'7 -0'7 1'6 1'1 1'1 118
242 12'4 5'7 8'6 -1'4 7'2 10580 1'2 -1'0 2'2 2'1 1'0 19
3995 12'4 4'7 7'3 -1'4 5'7 10600 1'7 -1'0 2'7 3'1 1'0 5327
425 6'3 6'3 6'1 -1'5 4'4 10620 2'4 -1'1 3'5 4'1 1'2 68
214 4'5 2'3 5'0 -1'5 3'3 10640 3'3 -1'1 4'4 4'0 1'6 131
696 8'0 2'0 4'0 -1'5 2'3 10660 4'3 -1'1 5'4 4'2 2'3 164
319 4'7 4'7 3'1 -1'4 1'5 10680 5'5 -1'0 6'5 4'0 3'3 26
3851 5'2 1'0 2'4 -1'2 1'2 10700 7'1 -0'7 8'0 6'3 3'2 2675
299 4'0 0'4 1'7 -1'0 0'7 10720 8'7 -0'4 9'3 6'2 6'1 0
324 ... ... 1'3 -0'7 0'4 10740 10'4 -0'3 10'7 ... ... 20
390 2'4 2'4 1'1 -0'6 0'3 10760 12'3 -0'2 12'5 ... ... 45
270 ... ... 0'7 -0'6 0'1 10780 14'1 -0'2 14'3 ... ... 0
1999 1'3 0'2 0'5 -0'4 0'1 10800 16'1 0'0 16'1 ... ... 1548
415 1'0 0'7 0'4 -0'3 0'1 10820 18'1 0'1 18'0 15'1 15'1 11
251 ... ... 0'3 -0'2 0'1 10840 20'1 0'2 19'7 ... ... 0
322 ... ... 0'2 -0'1 0'1 10860 22'1 0'3 21'6 ... ... 0
353 ... ... 0'1 0'0 0'1 10880 24'1 0'4 23'5 ... ... 10
1822 ... ... 0'1 0'0 0'1 10900 26'1 0'4 25'5 ... ... 1479
175 ... ... 0'1 0'0 0'1 10920 28'1 0'4 27'5 ... ... 0
197 ... ... 0'1 0'0 0'1 10940 30'1 0'4 29'5 ... ... 0
463 ... ... 0'1 0'0 0'1 10960 32'1 0'4 31'5 ... ... 0
424 ... ... 0'1 0'0 0'1 10980 34'1 0'4 33'5 ... ... 0
4062 ... ... 0'1 0'0 0'1 11000 36'1 0'4 35'5 30'5 30'5 4175
200 ... ... 0'1 0'0 0'1 11020 38'1 0'4 37'5 ... ... 0
378 ... ... 0'1 0'0 0'1 11040 40'1 0'4 39'5 ... ... 0
487 ... ... 0'1 0'0 0'1 11060 42'1 0'4 41'5 ... ... 0
496 ... ... 0'1 0'0 0'1 11080 44'1 0'4 43'5 ... ... 1
2557 ... ... 0'1 0'0 0'1 11100 46'1 0'4 45'5 ... ... 1470
341 ... ... 0'1 0'0 0'1 11120 48'1 0'4 47'5 ... ... 0
416 ... ... 0'1 0'0 0'1 11140 50'1 0'4 49'5 ... ... 0
235 ... ... 0'1 0'0 0'1 11160 52'1 0'4 51'5 ... ... 0
187 ... ... 0'1 0'0 0'1 11180 54'1 0'4 53'5 ... ... 1
1613 ... ... 0'1 0'0 0'1 11200 56'1 0'4 55'5 ... ... 1344
118 ... ... 0'1 0'0 0'1 11220 58'1 0'4 57'5 ... ... 0
80 ... ... 0'1 0'0 0'1 11240 60'1 0'4 59'5 ... ... 0
1896 ... ... 0'1 0'0 0'1 11300 66'1 0'4 65'5 ... ... 463
1915 ... ... 0'1 0'0 0'1 11400 76'1 0'4 75'5 ... ... 455
1303 ... ... 0'1 0'0 0'1 11500 86'1 0'4 85'5 ... ... 359
1531 ... ... 0'1 0'0 0'1 11600 96'1 0'4 95'5 ... ... 44
934 ... ... 0'1 0'0 0'1 11700 106'1 0'4 105'5 105'0 102'2 292
796 ... ... 0'1 0'0 0'1 11800 116'1 0'4 115'5 ... ... 0
691 ... ... 0'1 0'0 0'1 11900 126'1 0'4 125'5 ... ... 0
2412 ... ... 0'1 0'0 0'1 12000 136'1 0'4 135'5 ... ... 1
379 ... ... 0'1 0'0 0'1 12100 146'1 0'4 145'5 ... ... 0
446 ... ... 0'1 0'0 0'1 12200 156'1 0'4 155'5 ... ... 0
1697 ... ... 0'1 0'0 0'1 12300 166'1 0'4 165'5 ... ... 0
566 ... ... 0'1 0'0 0'1 12400 176'1 0'4 175'5 ... ... 0
283 ... ... 0'1 0'0 0'1 12500 186'1 0'4 185'5 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 196'1 0'4 195'5 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 206'1 0'4 205'5 ... ... 0
412 ... ... 0'1 0'0 0'1 12800 216'1 0'4 215'5 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 226'1 0'4 225'5 ... ... 0
213 ... ... 0'1 0'0 0'1 13000 236'1 0'4 235'5 ... ... 0
29 ... ... 0'1 0'0 0'1 13100 246'1 0'4 245'5 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 256'1 0'4 255'5 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 266'1 0'4 265'5 ... ... 0
83 ... ... 0'1 0'0 0'1 13400 276'1 0'4 275'5 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 286'1 0'4 285'5 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 296'1 0'4 295'5 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 306'1 0'4 305'5 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 316'1 0'4 315'5 ... ... 0
2 ... ... 0'1 0'0 0'1 13900 326'1 0'4 325'5 ... ... 0

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.