DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1063'6
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 ... ... 257'0 0'0 257'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 227'0 0'0 227'0 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 217'0 0'0 217'0 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 207'0 0'0 207'0 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 197'0 0'0 197'0 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 187'0 0'0 187'0 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 177'0 0'0 177'0 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 167'0 0'0 167'0 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 157'0 0'0 157'0 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 147'0 0'0 147'0 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 137'0 0'0 137'0 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 127'0 0'0 127'0 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 117'0 0'0 117'0 9500 0'1 0'0 0'1 ... ... 29
0 ... ... 107'0 0'0 107'0 9600 0'1 0'0 0'1 ... ... 229
0 ... ... 97'1 0'0 97'1 9700 0'1 0'0 0'1 ... ... 130
0 ... ... 87'1 0'0 87'1 9800 0'2 0'0 0'2 ... ... 316
4 ... ... 77'2 0'0 77'2 9900 0'3 0'0 0'3 ... ... 365
0 ... ... 73'2 0'0 73'2 9940 0'3 0'0 0'3 ... ... 0
0 ... ... 71'3 0'0 71'3 9960 0'3 0'0 0'3 ... ... 5
0 ... ... 69'3 0'0 69'3 9980 0'3 0'0 0'3 ... ... 0
12 ... ... 67'3 0'0 67'3 10000 0'4 0'0 0'4 ... ... 4259
0 ... ... 65'4 0'0 65'4 10020 0'4 0'0 0'4 ... ... 0
0 ... ... 63'4 0'0 63'4 10040 0'5 0'0 0'5 ... ... 101
0 ... ... 61'4 0'0 61'4 10060 0'5 0'0 0'5 ... ... 0
0 ... ... 59'5 0'0 59'5 10080 0'6 0'0 0'6 ... ... 24
13 ... ... 57'6 0'0 57'6 10100 0'7 0'1 0'6 0'7 0'7 1375
0 ... ... 55'6 0'0 55'6 10120 0'7 0'0 0'7 ... ... 287
0 ... ... 53'7 0'0 53'7 10140 1'0 0'0 1'0 ... ... 319
0 ... ... 52'0 0'0 52'0 10160 1'1 0'0 1'1 ... ... 332
0 ... ... 50'1 0'0 50'1 10180 1'2 0'0 1'2 ... ... 472
9 ... ... 48'2 0'0 48'2 10200 1'5 0'2 1'3 1'5 1'2 2106
0 ... ... 46'4 0'0 46'4 10220 1'4 0'0 1'4 ... ... 544
0 ... ... 44'5 0'0 44'5 10240 1'6 0'0 1'6 ... ... 355
0 ... ... 42'7 0'0 42'7 10260 2'1 0'2 1'7 2'1 2'1 293
0 ... ... 41'1 0'0 41'1 10280 2'1 0'0 2'1 ... ... 576
310 ... ... 39'3 0'0 39'3 10300 3'1 0'6 2'3 3'1 3'0 2589
0 ... ... 37'5 0'0 37'5 10320 2'6 0'0 2'6 ... ... 102
0 ... ... 36'0 0'0 36'0 10340 3'0 0'0 3'0 ... ... 405
0 ... ... 34'3 0'0 34'3 10360 3'4 0'0 3'4 ... ... 448
0 ... ... 32'7 0'0 32'7 10380 3'7 0'0 3'7 ... ... 59
335 ... ... 31'2 0'0 31'2 10400 5'0 0'5 4'3 5'0 5'0 5015
0 ... ... 29'6 0'0 29'6 10420 4'7 0'0 4'7 ... ... 50
7 ... ... 28'2 0'0 28'2 10440 5'3 0'0 5'3 ... ... 80
136 ... ... 26'7 0'0 26'7 10460 6'6 0'7 5'7 6'6 6'6 36
0 ... ... 25'4 0'0 25'4 10480 6'4 0'0 6'4 ... ... 47
684 ... ... 24'1 0'0 24'1 10500 7'0 -0'1 7'1 7'0 7'0 4152
23 ... ... 22'6 0'0 22'6 10520 7'6 0'0 7'6 ... ... 20
146 ... ... 21'4 0'0 21'4 10540 8'4 0'0 8'4 ... ... 136
58 ... ... 20'1 0'0 20'1 10560 9'2 0'0 9'2 ... ... 91
241 ... ... 19'0 0'0 19'0 10580 10'0 0'0 10'0 ... ... 23
828 ... ... 17'6 0'0 17'6 10600 13'0 2'2 10'6 13'0 10'6 5722
209 ... ... 16'5 0'0 16'5 10620 11'5 0'0 11'5 ... ... 42
135 ... ... 15'5 0'0 15'5 10640 14'6 2'1 12'5 14'6 13'5 86
751 ... ... 14'5 0'0 14'5 10660 13'5 0'0 13'5 ... ... 106
167 ... ... 13'4 0'0 13'4 10680 15'3 0'7 14'4 15'3 15'3 16
2516 12'5 12'4 12'4 0'0 12'4 10700 15'4 0'0 15'4 ... ... 3840
130 ... ... 11'5 0'0 11'5 10720 16'5 0'0 16'5 ... ... 0
81 ... ... 10'6 0'0 10'6 10740 19'6 2'0 17'6 19'6 19'6 10
144 ... ... 10'0 0'0 10'0 10760 19'0 0'0 19'0 ... ... 45
38 ... ... 9'2 0'0 9'2 10780 20'2 0'0 20'2 ... ... 0
1822 ... ... 8'4 0'0 8'4 10800 21'4 0'0 21'4 ... ... 1409
320 ... ... 7'7 0'0 7'7 10820 22'7 0'0 22'7 ... ... 10
235 ... ... 7'2 0'0 7'2 10840 24'2 0'0 24'2 ... ... 0
299 ... ... 6'6 0'0 6'6 10860 25'5 0'0 25'5 ... ... 0
384 5'0 5'0 6'1 -1'1 5'0 10880 27'1 0'0 27'1 ... ... 10
1852 5'1 4'4 5'5 -1'1 4'4 10900 28'5 0'0 28'5 ... ... 1524
165 4'3 4'3 5'1 -0'6 4'3 10920 30'1 0'0 30'1 ... ... 0
156 ... ... 4'6 0'0 4'6 10940 31'5 0'0 31'5 ... ... 0
458 ... ... 4'2 0'0 4'2 10960 33'2 0'0 33'2 ... ... 0
433 3'2 3'2 3'7 -0'5 3'2 10980 34'7 0'0 34'7 ... ... 0
3493 3'2 2'6 3'5 -0'7 2'6 11000 36'4 0'0 36'4 ... ... 4205
196 ... ... 3'2 0'0 3'2 11020 38'2 0'0 38'2 ... ... 0
324 ... ... 3'0 0'0 3'0 11040 39'7 0'0 39'7 ... ... 0
457 2'3 2'3 2'6 -0'3 2'3 11060 41'5 0'0 41'5 ... ... 0
435 ... ... 2'4 0'0 2'4 11080 43'4 0'0 43'4 ... ... 1
2441 2'2 2'1 2'2 -0'1 2'1 11100 45'2 0'0 45'2 ... ... 1518
256 ... ... 2'1 0'0 2'1 11120 47'0 0'0 47'0 ... ... 1
304 ... ... 2'0 0'0 2'0 11140 48'7 0'0 48'7 ... ... 0
152 ... ... 1'6 0'0 1'6 11160 50'6 0'0 50'6 ... ... 0
168 ... ... 1'5 0'0 1'5 11180 52'5 0'0 52'5 ... ... 1
1662 ... ... 1'4 0'0 1'4 11200 54'4 0'0 54'4 ... ... 2009
91 ... ... 1'3 0'0 1'3 11220 56'3 0'0 56'3 ... ... 0
55 ... ... 1'3 0'0 1'3 11240 58'2 0'0 58'2 ... ... 0
2280 ... ... 1'1 0'0 1'1 11300 64'0 0'0 64'0 ... ... 973
1797 ... ... 0'6 0'0 0'6 11400 73'6 0'0 73'6 ... ... 1148
1430 0'5 0'5 0'5 0'0 0'5 11500 83'4 0'0 83'4 ... ... 782
1529 ... ... 0'4 0'0 0'4 11600 93'3 0'0 93'3 ... ... 184
946 ... ... 0'3 0'0 0'3 11700 103'2 0'0 103'2 ... ... 325
794 ... ... 0'2 0'0 0'2 11800 113'2 0'0 113'2 ... ... 49
691 ... ... 0'2 0'0 0'2 11900 123'1 0'0 123'1 ... ... 1
2417 ... ... 0'2 0'0 0'2 12000 133'1 0'0 133'1 ... ... 96
379 ... ... 0'2 0'0 0'2 12100 143'1 0'0 143'1 ... ... 10
446 ... ... 0'1 0'0 0'1 12200 153'0 0'0 153'0 ... ... 0
1697 ... ... 0'1 0'0 0'1 12300 163'0 0'0 163'0 ... ... 0
566 ... ... 0'1 0'0 0'1 12400 173'0 0'0 173'0 ... ... 0
313 ... ... 0'1 0'0 0'1 12500 183'0 0'0 183'0 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 193'0 0'0 193'0 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 203'0 0'0 203'0 ... ... 0
412 ... ... 0'1 0'0 0'1 12800 213'0 0'0 213'0 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 223'0 0'0 223'0 ... ... 0
213 ... ... 0'1 0'0 0'1 13000 233'0 0'0 233'0 ... ... 0
29 ... ... 0'1 0'0 0'1 13100 243'0 0'0 243'0 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 253'0 0'0 253'0 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 263'0 0'0 263'0 ... ... 0
83 ... ... 0'1 0'0 0'1 13400 273'0 0'0 273'0 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 283'0 0'0 283'0 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 293'0 0'0 293'0 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 303'0 0'0 303'0 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 313'0 0'0 313'0 ... ... 0
2 ... ... 0'1 0'0 0'1 13900 323'0 0'0 323'0 ... ... 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.