DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1057'6
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 ... ... 243'0 4'6 247'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 213'0 4'6 217'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 203'0 4'6 207'6 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 193'0 4'6 197'6 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 183'0 4'6 187'6 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 173'0 4'7 177'7 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 163'0 4'7 167'7 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 153'1 4'6 157'7 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 143'1 4'6 147'7 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 133'1 4'6 137'7 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 123'1 4'6 127'7 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 113'1 4'6 117'7 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 103'1 4'6 107'7 9500 0'1 0'0 0'1 ... ... 29
0 ... ... 93'1 4'6 97'7 9600 0'1 0'0 0'1 ... ... 229
0 ... ... 83'1 4'6 87'7 9700 0'1 0'0 0'1 ... ... 130
25 ... ... 73'1 4'6 77'7 9800 0'1 0'0 0'1 ... ... 425
0 ... ... 65'1 4'6 69'7 9880 0'1 0'0 0'1 ... ... 0
2 ... ... 63'1 4'6 67'7 9900 0'1 0'0 0'1 ... ... 397
0 ... ... 61'1 4'6 65'7 9920 0'1 0'0 0'1 ... ... 0
0 ... ... 59'1 4'6 63'7 9940 0'1 0'0 0'1 ... ... 0
0 ... ... 57'1 4'6 61'7 9960 0'1 0'0 0'1 ... ... 5
0 ... ... 55'1 4'6 59'7 9980 0'1 0'0 0'1 ... ... 1
54 ... ... 53'1 4'6 57'7 10000 0'1 0'0 0'1 ... ... 3087
0 ... ... 51'1 4'6 55'7 10020 0'1 0'0 0'1 ... ... 6
0 ... ... 49'1 4'6 53'7 10040 0'1 0'0 0'1 ... ... 101
0 ... ... 47'1 4'6 51'7 10060 0'1 0'0 0'1 ... ... 0
0 ... ... 45'1 4'6 49'7 10080 0'1 0'0 0'1 ... ... 32
10 ... ... 43'1 4'6 47'7 10100 0'1 0'0 0'1 ... ... 2011
0 ... ... 41'1 4'6 45'7 10120 0'1 0'0 0'1 0'2 0'2 354
1 ... ... 39'2 4'5 43'7 10140 0'1 -0'1 0'2 ... ... 321
0 ... ... 37'2 4'5 41'7 10160 0'1 -0'1 0'2 ... ... 346
0 ... ... 35'3 4'4 39'7 10180 0'1 -0'2 0'3 0'2 0'2 549
29 ... ... 33'3 4'4 37'7 10200 0'2 0'0 0'2 ... ... 2469
0 ... ... 31'4 4'4 36'0 10220 0'2 -0'2 0'4 ... ... 662
0 ... ... 29'5 4'3 34'0 10240 0'2 -0'3 0'5 0'3 0'2 1269
0 ... ... 27'6 4'3 32'1 10260 0'3 0'0 0'3 ... ... 473
0 ... ... 25'7 4'3 30'2 10280 0'4 -0'3 0'7 0'4 0'4 714
447 20'5 20'5 24'1 4'1 28'2 10300 0'4 0'0 0'4 ... ... 2875
0 ... ... 22'3 4'0 26'3 10320 0'6 -0'5 1'3 0'5 0'5 162
0 ... ... 20'5 4'0 24'5 10340 0'7 -0'6 1'5 1'5 1'1 417
0 ... ... 19'0 3'6 22'6 10360 1'0 -1'0 2'0 1'5 1'5 463
72 ... ... 17'3 3'5 21'0 10380 1'2 -1'1 2'3 2'6 1'7 183
816 17'2 14'0 15'6 3'4 19'2 10400 1'4 -1'2 2'6 3'0 1'3 6102
12 17'4 17'4 14'2 3'3 17'5 10420 1'7 -1'3 3'2 2'7 1'5 59
66 ... ... 12'7 3'1 16'0 10440 2'2 -1'5 3'7 4'1 3'4 128
138 ... ... 11'4 2'7 14'3 10460 2'5 -1'7 4'4 4'5 2'5 93
71 ... ... 10'2 2'5 12'7 10480 3'1 0'0 3'1 ... ... 239
3572 12'0 6'5 9'1 2'3 11'4 10500 3'6 -2'3 6'1 7'5 3'4 3563
80 9'1 7'3 8'0 2'1 10'1 10520 4'3 -2'5 7'0 5'7 4'5 125
182 9'0 4'6 7'0 2'0 9'0 10540 5'2 -2'6 8'0 7'6 7'6 187
73 4'1 4'1 6'1 1'5 7'6 10560 6'0 -3'1 9'1 6'1 6'1 131
252 5'5 4'1 5'2 1'4 6'6 10580 7'0 -3'2 10'2 8'3 8'3 20
3754 6'4 3'6 4'4 1'2 5'6 10600 8'0 -3'4 11'4 13'3 7'4 5005
351 5'3 3'3 3'7 1'0 4'7 10620 9'1 -3'6 12'7 ... ... 73
167 2'4 2'4 3'2 0'7 4'1 10640 10'3 -3'7 14'2 ... ... 93
614 3'5 3'5 2'6 0'6 3'4 10660 11'6 -4'0 15'6 13'1 11'4 129
310 ... ... 2'7 0'0 2'7 10680 13'1 -4'1 17'2 ... ... 28
3471 ... ... 2'3 0'0 2'3 10700 14'5 -4'2 18'7 ... ... 2673
380 2'1 0'7 1'5 0'3 2'0 10720 16'2 -4'3 20'5 ... ... 0
320 1'7 0'6 1'3 0'2 1'5 10740 17'7 -4'4 22'3 ... ... 20
218 ... ... 1'2 0'1 1'3 10760 19'4 -4'5 24'1 ... ... 45
268 0'5 0'5 1'0 0'1 1'1 10780 21'3 -4'5 26'0 ... ... 0
2043 1'0 0'3 0'7 0'0 0'7 10800 23'1 -4'5 27'6 27'3 27'3 1539
408 0'3 0'3 0'5 0'1 0'6 10820 25'0 -4'5 29'5 ... ... 10
231 ... ... 0'5 0'0 0'5 10840 26'7 -4'5 31'4 ... ... 0
285 ... ... 0'4 0'0 0'4 10860 28'6 -4'6 33'4 ... ... 0
352 0'2 0'2 0'3 0'0 0'3 10880 30'5 -4'6 35'3 ... ... 10
1825 0'2 0'2 0'3 0'0 0'3 10900 32'5 -4'6 37'3 ... ... 1472
175 ... ... 0'3 0'0 0'3 10920 34'4 -4'6 39'2 ... ... 0
197 ... ... 0'2 0'0 0'2 10940 36'4 -4'6 41'2 ... ... 0
463 ... ... 0'2 0'0 0'2 10960 38'4 -4'6 43'2 ... ... 0
424 ... ... 0'2 0'0 0'2 10980 40'4 -4'6 45'2 ... ... 0
4052 0'1 0'1 0'2 0'0 0'2 11000 42'4 0'0 42'4 ... ... 4178
200 0'1 0'1 0'2 0'0 0'2 11020 44'3 -4'6 49'1 ... ... 0
376 ... ... 0'1 0'0 0'1 11040 46'3 -4'6 51'1 ... ... 0
487 ... ... 0'1 0'0 0'1 11060 48'3 -4'6 53'1 ... ... 0
496 0'1 0'1 0'1 0'0 0'1 11080 50'3 -4'6 55'1 ... ... 1
2563 ... ... 0'1 0'0 0'1 11100 52'3 -4'6 57'1 57'4 57'4 1488
341 ... ... 0'1 0'0 0'1 11120 54'3 -4'6 59'1 ... ... 1
416 ... ... 0'1 0'0 0'1 11140 56'3 -4'6 61'1 ... ... 0
235 ... ... 0'1 0'0 0'1 11160 58'3 -4'6 63'1 ... ... 0
187 ... ... 0'1 0'0 0'1 11180 60'3 -4'6 65'1 ... ... 1
1613 0'1 0'1 0'1 0'0 0'1 11200 62'3 -4'6 67'1 67'1 67'1 1979
118 ... ... 0'1 0'0 0'1 11220 64'3 -4'6 69'1 ... ... 0
80 ... ... 0'1 0'0 0'1 11240 66'3 -4'6 71'1 ... ... 0
1903 ... ... 0'1 0'0 0'1 11300 72'3 -4'6 77'1 ... ... 715
1915 ... ... 0'1 0'0 0'1 11400 82'3 -4'6 87'1 ... ... 991
1303 ... ... 0'1 0'0 0'1 11500 92'3 -4'6 97'1 ... ... 542
1531 ... ... 0'1 0'0 0'1 11600 102'3 -4'6 107'1 106'2 106'2 54
934 ... ... 0'1 0'0 0'1 11700 112'3 -4'6 117'1 ... ... 292
796 ... ... 0'1 0'0 0'1 11800 122'3 -4'6 127'1 ... ... 0
691 ... ... 0'1 0'0 0'1 11900 132'3 -4'6 137'1 ... ... 0
2412 ... ... 0'1 0'0 0'1 12000 142'3 -4'6 147'1 ... ... 1
379 ... ... 0'1 0'0 0'1 12100 152'3 -4'6 157'1 ... ... 0
446 ... ... 0'1 0'0 0'1 12200 162'3 -4'5 167'0 ... ... 0
1697 ... ... 0'1 0'0 0'1 12300 172'3 -4'5 177'0 ... ... 0
566 ... ... 0'1 0'0 0'1 12400 182'2 -4'6 187'0 ... ... 0
288 ... ... 0'1 0'0 0'1 12500 192'2 -4'6 197'0 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 202'2 -4'6 207'0 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 212'2 -4'6 217'0 ... ... 0
412 ... ... 0'1 0'0 0'1 12800 222'2 -4'6 227'0 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 232'2 -4'6 237'0 ... ... 0
213 ... ... 0'1 0'0 0'1 13000 242'2 -4'6 247'0 ... ... 0
29 ... ... 0'1 0'0 0'1 13100 252'2 -4'6 257'0 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 262'2 -4'6 267'0 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 272'2 -4'6 277'0 ... ... 0
83 ... ... 0'1 0'0 0'1 13400 282'2 -4'6 287'0 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 292'2 -4'6 297'0 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 302'2 -4'6 307'0 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 312'2 -4'6 317'0 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 322'2 -4'6 327'0 ... ... 0
2 ... ... 0'1 0'0 0'1 13900 332'2 -4'6 337'0 ... ... 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.