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 ... ... 252'4 0'0 252'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 222'4 0'0 222'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 0'0 212'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 0'0 202'4 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 192'4 0'0 192'4 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 182'4 0'0 182'4 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 172'4 0'0 172'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 162'4 0'0 162'4 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 152'4 0'0 152'4 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 142'4 0'0 142'4 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 132'4 0'0 132'4 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 122'4 0'0 122'4 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 112'4 0'0 112'4 9500 0'1 0'0 0'1 ... ... 29
0 ... ... 102'4 0'0 102'4 9600 0'1 0'0 0'1 ... ... 229
0 ... ... 92'5 0'0 92'5 9700 0'1 0'0 0'1 ... ... 130
0 ... ... 82'5 0'0 82'5 9800 0'2 0'0 0'2 ... ... 316
4 ... ... 72'6 0'0 72'6 9900 0'2 0'0 0'2 ... ... 355
0 ... ... 68'6 0'0 68'6 9940 0'3 0'0 0'3 ... ... 0
0 ... ... 66'6 0'0 66'6 9960 0'3 0'0 0'3 ... ... 5
0 ... ... 64'7 0'0 64'7 9980 0'3 0'0 0'3 ... ... 0
12 ... ... 62'7 0'0 62'7 10000 0'3 0'0 0'3 0'3 0'3 4273
0 ... ... 60'7 0'0 60'7 10020 0'4 0'0 0'4 ... ... 0
0 ... ... 59'0 0'0 59'0 10040 0'4 0'0 0'4 ... ... 101
0 ... ... 57'0 0'0 57'0 10060 0'4 0'0 0'4 ... ... 0
0 ... ... 55'0 0'0 55'0 10080 0'5 0'0 0'5 ... ... 24
10 ... ... 53'1 0'0 53'1 10100 0'6 0'0 0'6 ... ... 1375
0 ... ... 51'2 0'0 51'2 10120 0'6 0'0 0'6 ... ... 287
0 ... ... 49'3 0'0 49'3 10140 0'7 0'0 0'7 ... ... 319
0 ... ... 47'4 0'0 47'4 10160 1'0 0'0 1'0 ... ... 335
0 ... ... 45'5 0'0 45'5 10180 1'1 0'0 1'1 ... ... 540
36 ... ... 43'6 0'0 43'6 10200 0'6 -0'5 1'3 1'2 0'6 2174
0 ... ... 42'0 0'0 42'0 10220 1'4 0'0 1'4 ... ... 569
0 ... ... 40'2 0'0 40'2 10240 1'6 0'0 1'6 ... ... 424
0 ... ... 38'3 0'0 38'3 10260 2'0 0'0 2'0 ... ... 418
0 ... ... 36'5 0'0 36'5 10280 1'3 -0'7 2'2 2'0 1'3 606
343 ... ... 34'7 0'0 34'7 10300 1'5 -0'7 2'4 2'3 1'5 2510
0 ... ... 33'2 0'0 33'2 10320 2'7 0'0 2'7 ... ... 112
0 ... ... 31'6 0'0 31'6 10340 2'2 -1'0 3'2 2'2 2'2 405
0 ... ... 30'1 0'0 30'1 10360 3'5 0'0 3'5 ... ... 436
0 ... ... 28'4 0'0 28'4 10380 4'0 0'0 4'0 ... ... 52
335 ... ... 27'0 0'0 27'0 10400 3'0 -1'4 4'4 4'4 3'0 4545
10 ... ... 25'4 0'0 25'4 10420 5'0 0'0 5'0 ... ... 56
7 ... ... 24'0 0'0 24'0 10440 5'5 0'0 5'5 ... ... 107
136 ... ... 22'6 0'0 22'6 10460 4'7 -1'3 6'2 4'7 4'7 58
0 ... ... 21'3 0'0 21'3 10480 6'7 0'0 6'7 ... ... 30
780 22'0 22'0 20'1 1'7 22'0 10500 5'4 -2'1 7'5 7'5 5'3 4199
23 ... ... 18'7 0'0 18'7 10520 8'3 0'0 8'3 ... ... 26
142 ... ... 17'6 0'0 17'6 10540 7'1 -2'1 9'2 7'1 7'1 141
48 18'3 18'3 16'4 1'7 18'3 10560 10'0 0'0 10'0 ... ... 91
241 ... ... 15'3 0'0 15'3 10580 8'1 -2'6 10'7 8'1 8'1 23
1000 16'6 15'6 14'3 1'3 15'6 10600 8'7 -3'0 11'7 12'0 8'5 5750
216 ... ... 13'2 0'0 13'2 10620 12'6 0'0 12'6 ... ... 48
130 ... ... 12'2 0'0 12'2 10640 13'6 0'0 13'6 ... ... 93
561 12'6 12'6 11'2 1'4 12'6 10660 14'6 0'0 14'6 ... ... 126
167 11'7 11'7 10'3 1'4 11'7 10680 15'7 0'0 15'7 ... ... 26
3149 11'7 9'6 9'5 1'0 10'5 10700 13'4 -3'4 17'0 17'5 13'4 3783
137 ... ... 8'6 0'0 8'6 10720 18'2 0'0 18'2 ... ... 0
81 9'3 9'3 8'1 1'2 9'3 10740 19'4 0'0 19'4 ... ... 20
176 ... ... 7'3 0'0 7'3 10760 20'7 0'0 20'7 ... ... 45
38 ... ... 6'6 0'0 6'6 10780 22'2 0'0 22'2 ... ... 0
2157 7'2 6'0 6'1 1'1 7'2 10800 23'5 0'0 23'5 ... ... 1408
320 6'3 6'0 5'5 0'6 6'3 10820 25'1 0'0 25'1 ... ... 10
242 ... ... 5'1 0'0 5'1 10840 26'5 0'0 26'5 ... ... 0
299 ... ... 4'5 0'0 4'5 10860 28'1 0'0 28'1 ... ... 0
384 ... ... 4'1 0'0 4'1 10880 29'5 0'0 29'5 ... ... 10
1794 4'0 3'4 3'6 0'2 4'0 10900 31'2 0'0 31'2 ... ... 1514
166 4'0 4'0 3'3 0'5 4'0 10920 32'7 0'0 32'7 ... ... 0
228 3'3 2'7 3'0 0'3 3'3 10940 34'4 0'0 34'4 ... ... 0
458 ... ... 2'6 0'0 2'6 10960 36'2 0'0 36'2 ... ... 0
434 ... ... 2'4 0'0 2'4 10980 37'7 0'0 37'7 ... ... 0
3783 2'6 2'2 2'2 0'3 2'5 11000 35'4 -4'1 39'5 35'4 34'5 4205
196 ... ... 2'0 0'0 2'0 11020 41'4 0'0 41'4 ... ... 0
324 2'0 2'0 1'7 0'1 2'0 11040 43'2 0'0 43'2 ... ... 0
487 1'6 1'6 1'5 0'1 1'6 11060 45'1 0'0 45'1 ... ... 0
461 1'5 1'5 1'4 0'1 1'5 11080 47'0 0'0 47'0 ... ... 1
2473 1'4 1'2 1'3 -0'1 1'2 11100 48'7 0'0 48'7 ... ... 1518
341 ... ... 1'2 0'0 1'2 11120 50'6 0'0 50'6 ... ... 1
416 ... ... 1'1 0'0 1'1 11140 52'5 0'0 52'5 ... ... 0
208 ... ... 1'1 0'0 1'1 11160 54'4 0'0 54'4 ... ... 0
187 ... ... 1'0 0'0 1'0 11180 56'4 0'0 56'4 ... ... 1
1652 1'0 0'7 0'7 0'0 0'7 11200 52'5 -5'6 58'3 52'5 52'5 1999
91 ... ... 0'7 0'0 0'7 11220 60'2 0'0 60'2 ... ... 0
55 ... ... 0'6 0'0 0'6 11240 62'2 0'0 62'2 ... ... 0
1660 ... ... 0'5 0'0 0'5 11300 68'0 0'0 68'0 ... ... 969
1772 ... ... 0'3 0'0 0'3 11400 77'7 0'0 77'7 ... ... 1148
1410 0'3 0'3 0'3 0'0 0'3 11500 87'6 0'0 87'6 ... ... 782
1503 0'3 0'3 0'2 0'1 0'3 11600 97'6 0'0 97'6 ... ... 184
934 ... ... 0'2 0'0 0'2 11700 107'5 0'0 107'5 ... ... 325
796 ... ... 0'2 0'0 0'2 11800 117'5 0'0 117'5 ... ... 49
691 ... ... 0'1 0'0 0'1 11900 127'5 0'0 127'5 ... ... 1
2412 0'2 0'2 0'1 0'1 0'2 12000 137'4 0'0 137'4 ... ... 96
379 ... ... 0'1 0'0 0'1 12100 147'4 0'0 147'4 ... ... 10
446 ... ... 0'1 0'0 0'1 12200 157'4 0'0 157'4 ... ... 0
1697 ... ... 0'1 0'0 0'1 12300 167'4 0'0 167'4 ... ... 0
566 ... ... 0'1 0'0 0'1 12400 177'4 0'0 177'4 ... ... 0
288 ... ... 0'1 0'0 0'1 12500 187'4 0'0 187'4 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 197'4 0'0 197'4 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 207'4 0'0 207'4 ... ... 0
412 ... ... 0'1 0'0 0'1 12800 217'4 0'0 217'4 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 227'4 0'0 227'4 ... ... 0
213 ... ... 0'1 0'0 0'1 13000 237'4 0'0 237'4 ... ... 0
29 ... ... 0'1 0'0 0'1 13100 247'4 0'0 247'4 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 257'4 0'0 257'4 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 267'4 0'0 267'4 ... ... 0
83 ... ... 0'1 0'0 0'1 13400 277'4 0'0 277'4 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 287'4 0'0 287'4 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 297'4 0'0 297'4 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 307'4 0'0 307'4 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 317'4 0'0 317'4 ... ... 0
2 ... ... 0'1 0'0 0'1 13900 327'4 0'0 327'4 ... ... 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.