DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1067'6
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 ... ... 254'1 3'5 257'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 224'1 3'5 227'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 214'1 3'5 217'6 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 204'1 3'5 207'6 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 194'1 3'5 197'6 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 184'1 3'5 187'6 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 174'1 3'5 177'6 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 164'1 3'5 167'6 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 154'1 3'5 157'6 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 144'1 3'5 147'6 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 134'1 3'5 137'6 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 124'1 3'5 127'6 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 114'1 3'5 117'6 9500 0'1 0'0 0'1 ... ... 29
0 ... ... 104'1 3'5 107'6 9600 0'1 0'0 0'1 ... ... 229
0 ... ... 94'1 3'5 97'6 9700 0'1 0'0 0'1 ... ... 130
0 ... ... 84'1 3'5 87'6 9800 0'1 0'0 0'1 ... ... 425
0 ... ... 76'1 3'5 79'6 9880 0'1 0'0 0'1 ... ... 0
2 ... ... 74'1 3'5 77'6 9900 0'1 0'0 0'1 ... ... 397
0 ... ... 72'1 3'5 75'6 9920 0'1 0'0 0'1 ... ... 0
0 ... ... 70'1 3'5 73'6 9940 0'1 0'0 0'1 ... ... 0
0 ... ... 68'1 3'5 71'6 9960 0'1 0'0 0'1 ... ... 5
0 ... ... 66'1 3'5 69'6 9980 0'1 0'0 0'1 ... ... 1
12 ... ... 64'1 3'5 67'6 10000 0'1 0'0 0'1 ... ... 3086
0 ... ... 62'1 3'5 65'6 10020 0'1 0'0 0'1 ... ... 6
0 ... ... 60'1 3'5 63'6 10040 0'1 0'0 0'1 ... ... 101
0 ... ... 58'1 3'5 61'6 10060 0'1 0'0 0'1 ... ... 0
0 ... ... 56'1 3'5 59'6 10080 0'1 0'0 0'1 ... ... 32
0 ... ... 54'1 3'5 57'6 10100 0'1 0'0 0'1 ... ... 1990
0 ... ... 52'1 3'5 55'6 10120 0'1 0'0 0'1 ... ... 354
1 ... ... 50'1 3'5 53'6 10140 0'1 0'0 0'1 ... ... 321
0 ... ... 48'1 3'5 51'6 10160 0'1 0'0 0'1 ... ... 346
0 ... ... 46'1 3'5 49'6 10180 0'1 0'0 0'1 ... ... 547
0 ... ... 44'1 3'5 47'6 10200 0'1 0'0 0'1 ... ... 2456
0 ... ... 42'1 3'5 45'6 10220 0'1 0'0 0'1 ... ... 662
0 ... ... 40'1 3'5 43'6 10240 0'1 0'0 0'1 ... ... 1269
0 ... ... 38'1 3'5 41'6 10260 0'1 0'0 0'1 ... ... 479
0 ... ... 36'1 3'5 39'6 10280 0'1 0'0 0'1 ... ... 714
411 39'3 39'3 34'1 3'5 37'6 10300 0'1 0'0 0'1 0'1 0'1 2818
0 ... ... 32'1 3'5 35'6 10320 0'1 0'0 0'1 ... ... 199
0 ... ... 30'1 3'5 33'6 10340 0'1 0'0 0'1 ... ... 417
0 ... ... 28'1 3'5 31'6 10360 0'1 0'0 0'1 ... ... 461
72 ... ... 26'1 3'5 29'6 10380 0'1 0'0 0'1 ... ... 150
763 26'1 26'1 24'1 3'5 27'6 10400 0'1 0'0 0'1 ... ... 5360
12 ... ... 22'1 3'5 25'6 10420 0'1 0'0 0'1 ... ... 70
62 26'0 26'0 20'1 3'5 23'6 10440 0'1 0'0 0'1 ... ... 322
136 20'1 20'1 18'1 3'5 21'6 10460 0'1 0'0 0'1 ... ... 116
71 ... ... 16'2 3'4 19'6 10480 0'2 0'0 0'2 ... ... 239
3291 20'0 16'6 14'2 3'4 17'6 10500 0'1 -0'2 0'3 0'1 0'1 5161
60 ... ... 12'4 3'2 15'6 10520 0'2 -0'2 0'4 0'2 0'2 106
180 15'7 15'7 10'5 3'1 13'6 10540 0'1 -0'4 0'5 0'4 0'1 340
79 12'5 12'5 8'7 2'7 11'6 10560 1'0 0'1 0'7 1'0 1'0 580
240 10'2 10'2 7'2 2'4 9'6 10580 0'1 -1'1 1'2 1'4 0'1 74
3981 11'0 4'0 5'7 1'7 7'6 10600 0'1 -1'6 1'7 2'0 0'1 7015
417 7'4 3'2 4'4 1'2 5'6 10620 0'2 -2'2 2'4 0'2 0'1 551
260 4'7 3'2 3'3 0'3 3'6 10640 0'1 -3'2 3'3 1'5 0'1 275
783 3'4 0'6 2'3 -0'5 1'6 10660 0'1 -4'2 4'3 5'0 0'1 266
316 1'3 0'2 1'5 -1'3 0'2 10680 0'2 -5'3 5'5 3'1 1'0 44
3676 2'4 0'0 1'2 -1'1 0'1 10700 2'2 -4'7 7'1 4'3 1'0 2441
359 1'2 0'3 0'7 -0'4 0'3 10720 4'2 -4'5 8'7 2'4 2'3 22
324 0'5 0'1 0'4 -0'3 0'1 10740 6'2 -4'2 10'4 ... ... 20
360 0'4 0'2 0'3 -0'1 0'2 10760 8'2 -4'1 12'3 ... ... 45
264 0'2 0'2 0'1 0'1 0'2 10780 10'2 -3'7 14'1 ... ... 0
2062 0'2 0'0 0'1 -0'1 0'0 10800 12'2 -3'7 16'1 11'0 9'4 1549
413 ... ... 0'1 0'0 0'1 10820 14'2 -3'7 18'1 ... ... 11
251 ... ... 0'1 0'0 0'1 10840 16'2 -3'7 20'1 ... ... 0
322 ... ... 0'1 0'0 0'1 10860 18'2 -3'7 22'1 ... ... 0
353 ... ... 0'1 0'0 0'1 10880 20'2 -3'7 24'1 ... ... 10
1822 ... ... 0'1 0'0 0'1 10900 22'2 -3'7 26'1 20'4 20'4 1479
175 ... ... 0'1 0'0 0'1 10920 24'2 -3'7 28'1 ... ... 0
197 ... ... 0'1 0'0 0'1 10940 26'2 -3'7 30'1 ... ... 0
463 ... ... 0'1 0'0 0'1 10960 28'2 -3'7 32'1 ... ... 0
424 ... ... 0'1 0'0 0'1 10980 30'2 -3'7 34'1 ... ... 0
4062 0'1 0'1 0'1 0'0 0'1 11000 32'2 -3'7 36'1 ... ... 3892
200 ... ... 0'1 0'0 0'1 11020 34'2 -3'7 38'1 ... ... 0
378 ... ... 0'1 0'0 0'1 11040 36'2 -3'7 40'1 ... ... 0
487 ... ... 0'1 0'0 0'1 11060 38'2 -3'7 42'1 ... ... 0
496 ... ... 0'1 0'0 0'1 11080 40'2 -3'7 44'1 ... ... 1
2557 ... ... 0'1 0'0 0'1 11100 42'2 -3'7 46'1 ... ... 765
341 ... ... 0'1 0'0 0'1 11120 44'2 -3'7 48'1 ... ... 0
416 ... ... 0'1 0'0 0'1 11140 46'2 -3'7 50'1 ... ... 0
235 ... ... 0'1 0'0 0'1 11160 48'2 -3'7 52'1 ... ... 0
187 ... ... 0'1 0'0 0'1 11180 50'2 -3'7 54'1 ... ... 1
1613 ... ... 0'1 0'0 0'1 11200 52'2 -3'7 56'1 51'4 51'4 229
118 ... ... 0'1 0'0 0'1 11220 54'2 -3'7 58'1 ... ... 0
80 ... ... 0'1 0'0 0'1 11240 56'2 -3'7 60'1 ... ... 0
1896 ... ... 0'1 0'0 0'1 11300 62'2 -3'7 66'1 ... ... 122
1915 ... ... 0'1 0'0 0'1 11400 72'2 -3'7 76'1 ... ... 4
1303 ... ... 0'1 0'0 0'1 11500 82'2 -3'7 86'1 ... ... 359
1531 ... ... 0'1 0'0 0'1 11600 92'2 -3'7 96'1 ... ... 44
934 ... ... 0'1 0'0 0'1 11700 102'2 -3'7 106'1 ... ... 340
796 ... ... 0'1 0'0 0'1 11800 112'2 -3'7 116'1 ... ... 0
691 ... ... 0'1 0'0 0'1 11900 122'2 -3'7 126'1 ... ... 0
2412 ... ... 0'1 0'0 0'1 12000 132'2 -3'7 136'1 ... ... 1
379 ... ... 0'1 0'0 0'1 12100 142'2 -3'7 146'1 ... ... 0
446 ... ... 0'1 0'0 0'1 12200 152'2 -3'7 156'1 ... ... 0
1697 ... ... 0'1 0'0 0'1 12300 162'2 -3'7 166'1 ... ... 0
566 ... ... 0'1 0'0 0'1 12400 172'2 -3'7 176'1 ... ... 0
283 ... ... 0'1 0'0 0'1 12500 182'2 -3'7 186'1 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 192'2 -3'7 196'1 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 202'2 -3'7 206'1 ... ... 0
412 ... ... 0'1 0'0 0'1 12800 212'2 -3'7 216'1 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 222'2 -3'7 226'1 ... ... 0
213 ... ... 0'1 0'0 0'1 13000 232'2 -3'7 236'1 ... ... 0
29 ... ... 0'1 0'0 0'1 13100 242'2 -3'7 246'1 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 252'2 -3'7 256'1 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 262'2 -3'7 266'1 ... ... 0
83 ... ... 0'1 0'0 0'1 13400 272'2 -3'7 276'1 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 282'2 -3'7 286'1 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 292'2 -3'7 296'1 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 302'2 -3'7 306'1 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 312'2 -3'7 316'1 ... ... 0
2 ... ... 0'1 0'0 0'1 13900 322'2 -3'7 326'1 ... ... 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.