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