DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1054'0
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 ... ... 252'2 0'0 252'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 212'2 0'0 212'2 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 202'2 0'0 202'2 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 192'2 0'0 192'2 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 182'2 0'0 182'2 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 172'2 0'0 172'2 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 162'2 0'0 162'2 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 152'2 0'0 152'2 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 142'2 0'0 142'2 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 132'2 0'0 132'2 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 122'2 0'0 122'2 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 112'2 0'0 112'2 9500 0'1 0'0 0'1 ... ... 34
0 ... ... 102'2 0'0 102'2 9600 0'1 0'0 0'1 ... ... 130
0 ... ... 92'3 0'0 92'3 9700 0'2 0'0 0'2 ... ... 242
0 ... ... 82'4 0'0 82'4 9800 0'3 0'0 0'3 ... ... 256
2 ... ... 72'5 0'0 72'5 9900 0'4 0'0 0'4 0'4 0'4 199
13 ... ... 62'7 0'0 62'7 10000 0'6 0'0 0'6 ... ... 4259
0 ... ... 53'3 0'0 53'3 10100 1'4 0'2 1'2 1'4 1'4 1152
0 ... ... 51'4 0'0 51'4 10120 1'4 0'2 1'2 1'4 1'2 47
0 ... ... 49'5 0'0 49'5 10140 1'7 0'3 1'4 1'7 1'5 16
0 ... ... 47'6 0'0 47'6 10160 1'7 0'2 1'5 1'7 1'7 92
0 ... ... 46'0 0'0 46'0 10180 2'3 0'5 1'6 2'3 2'0 93
4 ... ... 44'1 0'0 44'1 10200 2'5 0'5 2'0 2'5 2'2 3265
0 ... ... 42'3 0'0 42'3 10220 2'4 0'2 2'2 2'4 2'4 152
0 ... ... 40'5 0'0 40'5 10240 2'4 0'0 2'4 ... ... 140
0 ... ... 38'7 0'0 38'7 10260 3'4 0'6 2'6 3'4 3'4 63
0 ... ... 37'2 0'0 37'2 10280 3'7 0'7 3'0 3'7 3'7 96
10 ... ... 35'4 0'0 35'4 10300 3'3 0'0 3'3 3'3 3'3 1965
0 ... ... 33'7 0'0 33'7 10320 3'6 0'0 3'6 ... ... 1
0 ... ... 32'3 0'0 32'3 10340 4'1 0'0 4'1 ... ... 19
0 ... ... 30'6 0'0 30'6 10360 4'5 0'0 4'5 ... ... 0
0 ... ... 29'2 0'0 29'2 10380 5'0 0'0 5'0 ... ... 64
220 ... ... 27'6 0'0 27'6 10400 7'2 1'6 5'4 7'5 6'0 4544
0 ... ... 26'3 0'0 26'3 10420 6'1 0'0 6'1 ... ... 0
0 ... ... 25'0 0'0 25'0 10440 6'6 0'0 6'6 ... ... 64
11 ... ... 23'5 0'0 23'5 10460 9'5 2'2 7'3 9'7 9'5 0
0 ... ... 22'3 0'0 22'3 10480 8'1 0'0 8'1 ... ... 0
276 20'0 15'6 21'1 -5'3 15'6 10500 11'2 2'3 8'7 11'3 9'3 4398
0 ... ... 19'7 0'0 19'7 10520 12'2 2'5 9'5 12'2 10'4 7
0 ... ... 18'6 0'0 18'6 10540 10'4 0'0 10'4 ... ... 0
0 13'7 13'7 17'5 -3'6 13'7 10560 11'3 0'0 11'3 ... ... 11
10 15'0 15'0 16'4 -1'4 15'0 10580 12'2 0'0 12'2 ... ... 2
158 12'0 11'2 15'4 -4'2 11'2 10600 16'3 3'1 13'2 16'3 15'6 3291
5 ... ... 14'4 0'0 14'4 10620 14'2 0'0 14'2 ... ... 11
50 ... ... 13'5 0'0 13'5 10640 18'4 3'1 15'3 18'4 18'4 61
3 8'7 8'6 12'5 -3'7 8'6 10660 16'3 0'0 16'3 ... ... 41
45 8'7 8'4 11'7 -3'3 8'4 10680 17'5 0'0 17'5 ... ... 7
613 9'4 7'4 11'0 -3'4 7'4 10700 22'3 3'5 18'6 22'4 22'3 2013
20 ... ... 10'2 0'0 10'2 10720 20'0 0'0 20'0 ... ... 0
12 ... ... 9'4 0'0 9'4 10740 21'2 0'0 21'2 ... ... 0
26 ... ... 8'7 0'0 8'7 10760 22'5 0'0 22'5 ... ... 32
20 ... ... 8'2 0'0 8'2 10780 23'7 0'0 23'7 ... ... 0
711 7'0 5'0 7'5 -2'5 5'0 10800 25'3 0'0 25'3 ... ... 2424
70 5'2 4'7 7'0 -2'1 4'7 10820 26'6 0'0 26'6 ... ... 10
20 5'0 4'4 6'4 -2'0 4'4 10840 28'2 0'0 28'2 ... ... 0
115 5'6 5'6 6'0 -0'2 5'6 10860 29'6 0'0 29'6 ... ... 0
21 3'5 3'5 5'4 -1'7 3'5 10880 31'2 0'0 31'2 ... ... 10
2069 4'7 4'0 5'1 -1'1 4'0 10900 38'5 5'6 32'7 38'5 38'5 1502
26 4'6 3'0 4'6 -1'6 3'0 10920 34'3 0'0 34'3 ... ... 0
0 4'1 4'1 4'3 -0'2 4'1 10940 36'0 0'0 36'0 ... ... 0
193 ... ... 4'0 0'0 4'0 10960 37'6 0'0 37'6 ... ... 0
89 ... ... 3'6 0'0 3'6 10980 39'3 0'0 39'3 ... ... 0
3833 2'3 2'2 3'3 -1'1 2'2 11000 41'1 0'0 41'1 ... ... 4271
0 ... ... 3'1 0'0 3'1 11020 42'7 0'0 42'7 ... ... 0
1 2'1 2'1 2'7 -0'6 2'1 11040 44'5 0'0 44'5 ... ... 0
1 2'0 2'0 2'6 -0'6 2'0 11060 46'3 0'0 46'3 ... ... 0
1 1'7 1'7 2'4 -0'5 1'7 11080 48'2 0'0 48'2 ... ... 0
2408 2'0 1'4 2'3 -0'7 1'4 11100 50'0 0'0 50'0 ... ... 1528
2 ... ... 2'2 0'0 2'2 11120 51'7 0'0 51'7 ... ... 1
85 1'7 1'3 2'0 -0'4 1'4 11140 53'6 0'0 53'6 ... ... 0
55 ... ... 2'0 0'0 2'0 11160 55'5 0'0 55'5 ... ... 0
165 ... ... 1'7 0'0 1'7 11180 57'4 0'0 57'4 ... ... 0
1302 1'4 1'1 1'6 -0'5 1'1 11200 59'3 0'0 59'3 ... ... 2016
90 ... ... 1'5 0'0 1'5 11220 61'2 0'0 61'2 ... ... 0
55 ... ... 1'4 0'0 1'4 11240 63'1 0'0 63'1 ... ... 0
2315 1'1 1'1 1'2 -0'1 1'1 11300 68'7 0'0 68'7 ... ... 1010
1875 1'0 1'0 1'0 0'0 1'0 11400 78'5 0'0 78'5 ... ... 1152
1375 ... ... 0'6 0'0 0'6 11500 88'3 0'0 88'3 ... ... 843
1526 ... ... 0'5 0'0 0'5 11600 98'2 0'0 98'2 ... ... 184
946 ... ... 0'4 0'0 0'4 11700 108'1 0'0 108'1 ... ... 325
797 0'3 0'3 0'3 0'0 0'3 11800 118'0 0'0 118'0 ... ... 49
679 0'2 0'2 0'3 -0'1 0'2 11900 128'0 0'0 128'0 ... ... 1
1875 0'2 0'2 0'2 0'0 0'2 12000 137'7 0'0 137'7 ... ... 104
385 ... ... 0'2 0'0 0'2 12100 147'7 0'0 147'7 ... ... 10
431 ... ... 0'2 0'0 0'2 12200 157'6 0'0 157'6 ... ... 0
1698 ... ... 0'1 0'0 0'1 12300 167'6 0'0 167'6 ... ... 0
446 ... ... 0'1 0'0 0'1 12400 177'6 0'0 177'6 ... ... 0
273 ... ... 0'1 0'0 0'1 12500 187'6 0'0 187'6 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 197'6 0'0 197'6 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 207'6 0'0 207'6 ... ... 0
413 ... ... 0'1 0'0 0'1 12800 217'6 0'0 217'6 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 227'6 0'0 227'6 ... ... 0
216 ... ... 0'1 0'0 0'1 13000 237'6 0'0 237'6 ... ... 0
30 ... ... 0'1 0'0 0'1 13100 247'6 0'0 247'6 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 257'6 0'0 257'6 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 267'6 0'0 267'6 ... ... 0
93 ... ... 0'1 0'0 0'1 13400 277'6 0'0 277'6 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 287'6 0'0 287'6 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 297'6 0'0 297'6 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 307'6 0'0 307'6 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 317'6 0'0 317'6 ... ... 0
4 ... ... 0'1 0'0 0'1 13900 327'6 0'0 327'6 ... ... 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.