DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1047'4
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 ... ... 237'4 0'0 237'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 177'4 0'0 177'4 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 167'4 0'0 167'4 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 157'4 0'0 157'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 147'4 0'0 147'4 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 137'4 0'0 137'4 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 127'4 0'0 127'4 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 117'4 0'0 117'4 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 107'4 0'0 107'4 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 97'4 0'0 97'4 9500 0'1 0'0 0'1 ... ... 34
0 ... ... 87'5 0'0 87'5 9600 0'2 0'0 0'2 ... ... 130
0 ... ... 77'5 0'0 77'5 9700 0'2 0'0 0'2 ... ... 242
0 ... ... 67'7 0'0 67'7 9800 0'3 0'0 0'3 ... ... 256
2 ... ... 58'1 0'0 58'1 9900 0'5 0'0 0'5 ... ... 199
13 ... ... 48'5 0'0 48'5 10000 1'1 0'0 1'1 ... ... 4259
0 ... ... 39'4 0'0 39'4 10100 2'1 0'0 2'1 ... ... 1152
0 ... ... 37'6 0'0 37'6 10120 2'3 0'0 2'3 ... ... 47
0 ... ... 36'1 0'0 36'1 10140 2'5 0'0 2'5 ... ... 16
0 ... ... 34'3 0'0 34'3 10160 3'0 0'0 3'0 ... ... 92
0 ... ... 32'6 0'0 32'6 10180 3'3 0'0 3'3 ... ... 93
4 ... ... 31'1 0'0 31'1 10200 3'6 0'0 3'6 ... ... 3265
0 ... ... 29'5 0'0 29'5 10220 4'1 0'0 4'1 ... ... 152
0 ... ... 28'1 0'0 28'1 10240 4'5 0'0 4'5 ... ... 140
0 ... ... 26'5 0'0 26'5 10260 5'1 0'0 5'1 ... ... 63
0 ... ... 25'1 0'0 25'1 10280 5'6 0'0 5'6 ... ... 96
10 ... ... 23'6 0'0 23'6 10300 6'2 0'0 6'2 ... ... 1965
0 ... ... 22'3 0'0 22'3 10320 6'7 0'0 6'7 ... ... 1
0 ... ... 21'1 0'0 21'1 10340 7'5 0'0 7'5 ... ... 19
0 ... ... 19'6 0'0 19'6 10360 8'3 0'0 8'3 ... ... 0
0 ... ... 18'5 0'0 18'5 10380 9'1 0'0 9'1 ... ... 64
220 ... ... 17'3 0'0 17'3 10400 9'7 0'0 9'7 ... ... 4544
0 ... ... 16'2 0'0 16'2 10420 10'6 0'0 10'6 ... ... 0
0 ... ... 15'2 0'0 15'2 10440 11'6 0'0 11'6 ... ... 64
11 ... ... 14'1 0'0 14'1 10460 12'5 0'0 12'5 ... ... 0
0 ... ... 13'1 0'0 13'1 10480 13'5 0'0 13'5 ... ... 0
276 ... ... 12'2 0'0 12'2 10500 14'6 0'0 14'6 ... ... 4398
0 ... ... 11'3 0'0 11'3 10520 15'7 0'0 15'7 ... ... 7
0 ... ... 10'4 0'0 10'4 10540 17'0 0'0 17'0 ... ... 0
0 ... ... 9'6 0'0 9'6 10560 18'2 0'0 18'2 ... ... 11
10 ... ... 9'0 0'0 9'0 10580 19'4 0'0 19'4 ... ... 2
158 ... ... 8'3 0'0 8'3 10600 20'6 0'0 20'6 ... ... 3291
5 ... ... 7'5 0'0 7'5 10620 22'1 0'0 22'1 ... ... 11
50 ... ... 7'0 0'0 7'0 10640 23'4 0'0 23'4 ... ... 61
3 ... ... 6'4 0'0 6'4 10660 25'0 0'0 25'0 ... ... 41
45 ... ... 5'7 0'0 5'7 10680 26'3 0'0 26'3 ... ... 7
613 ... ... 5'3 0'0 5'3 10700 27'7 0'0 27'7 ... ... 2013
20 ... ... 5'0 0'0 5'0 10720 29'3 0'0 29'3 ... ... 0
12 ... ... 4'4 0'0 4'4 10740 31'0 0'0 31'0 ... ... 0
26 ... ... 4'1 0'0 4'1 10760 32'5 0'0 32'5 ... ... 32
20 ... ... 3'6 0'0 3'6 10780 34'2 0'0 34'2 ... ... 0
711 ... ... 3'4 0'0 3'4 10800 35'7 0'0 35'7 ... ... 2424
70 ... ... 3'2 0'0 3'2 10820 37'5 0'0 37'5 ... ... 10
20 ... ... 3'0 0'0 3'0 10840 39'3 0'0 39'3 ... ... 0
115 ... ... 2'6 0'0 2'6 10860 41'1 0'0 41'1 ... ... 0
21 ... ... 2'4 0'0 2'4 10880 43'0 0'0 43'0 ... ... 10
2069 ... ... 2'3 0'0 2'3 10900 44'6 0'0 44'6 ... ... 1502
26 ... ... 2'1 0'0 2'1 10920 46'5 0'0 46'5 ... ... 0
0 ... ... 2'0 0'0 2'0 10940 48'3 0'0 48'3 ... ... 0
193 ... ... 1'6 0'0 1'6 10960 50'2 0'0 50'2 ... ... 0
89 ... ... 1'5 0'0 1'5 10980 52'1 0'0 52'1 ... ... 0
3833 ... ... 1'4 0'0 1'4 11000 54'0 0'0 54'0 ... ... 4271
0 ... ... 1'4 0'0 1'4 11020 55'7 0'0 55'7 ... ... 0
1 ... ... 1'3 0'0 1'3 11040 57'6 0'0 57'6 ... ... 0
1 ... ... 1'2 0'0 1'2 11060 59'6 0'0 59'6 ... ... 0
1 ... ... 1'2 0'0 1'2 11080 61'5 0'0 61'5 ... ... 0
2408 ... ... 1'1 0'0 1'1 11100 63'4 0'0 63'4 ... ... 1528
2 ... ... 1'1 0'0 1'1 11120 65'4 0'0 65'4 ... ... 1
85 ... ... 1'0 0'0 1'0 11140 67'4 0'0 67'4 ... ... 0
55 ... ... 1'0 0'0 1'0 11160 69'3 0'0 69'3 ... ... 0
165 ... ... 0'7 0'0 0'7 11180 71'3 0'0 71'3 ... ... 0
1302 ... ... 0'7 0'0 0'7 11200 73'2 0'0 73'2 ... ... 2016
90 ... ... 0'7 0'0 0'7 11220 75'2 0'0 75'2 ... ... 0
55 ... ... 0'6 0'0 0'6 11240 77'1 0'0 77'1 ... ... 0
2315 ... ... 0'5 0'0 0'5 11300 83'0 0'0 83'0 ... ... 1010
1875 ... ... 0'4 0'0 0'4 11400 92'7 0'0 92'7 ... ... 1152
1375 ... ... 0'3 0'0 0'3 11500 102'6 0'0 102'6 ... ... 843
1526 ... ... 0'3 0'0 0'3 11600 112'6 0'0 112'6 ... ... 184
946 ... ... 0'2 0'0 0'2 11700 122'5 0'0 122'5 ... ... 325
797 ... ... 0'2 0'0 0'2 11800 132'5 0'0 132'5 ... ... 49
679 ... ... 0'1 0'0 0'1 11900 142'4 0'0 142'4 ... ... 1
1875 ... ... 0'1 0'0 0'1 12000 152'4 0'0 152'4 ... ... 104
385 ... ... 0'1 0'0 0'1 12100 162'4 0'0 162'4 ... ... 10
431 ... ... 0'1 0'0 0'1 12200 172'4 0'0 172'4 ... ... 0
1698 ... ... 0'1 0'0 0'1 12300 182'4 0'0 182'4 ... ... 0
446 ... ... 0'1 0'0 0'1 12400 192'4 0'0 192'4 ... ... 0
273 ... ... 0'1 0'0 0'1 12500 202'4 0'0 202'4 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 212'4 0'0 212'4 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 222'4 0'0 222'4 ... ... 0
413 ... ... 0'1 0'0 0'1 12800 232'4 0'0 232'4 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 242'4 0'0 242'4 ... ... 0
216 ... ... 0'1 0'0 0'1 13000 252'4 0'0 252'4 ... ... 0
30 ... ... 0'1 0'0 0'1 13100 262'4 0'0 262'4 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 272'4 0'0 272'4 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 282'4 0'0 282'4 ... ... 0
93 ... ... 0'1 0'0 0'1 13400 292'4 0'0 292'4 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 302'4 0'0 302'4 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 312'4 0'0 312'4 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 322'4 0'0 322'4 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 332'4 0'0 332'4 ... ... 0
4 ... ... 0'1 0'0 0'1 13900 342'4 0'0 342'4 ... ... 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.