DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1066'2
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 ... ... 251'2 0'0 251'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 221'2 0'0 221'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 211'2 0'0 211'2 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 201'2 0'0 201'2 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 191'2 0'0 191'2 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 181'2 0'0 181'2 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 171'2 0'0 171'2 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 161'2 0'0 161'2 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 151'2 0'0 151'2 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 141'2 0'0 141'2 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 131'2 0'0 131'2 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 121'2 0'0 121'2 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 111'2 0'0 111'2 9500 0'1 0'0 0'1 ... ... 29
0 ... ... 101'2 0'0 101'2 9600 0'1 0'0 0'1 ... ... 229
0 ... ... 91'3 0'0 91'3 9700 0'1 0'0 0'1 ... ... 130
0 ... ... 81'3 0'0 81'3 9800 0'2 0'0 0'2 ... ... 316
4 ... ... 71'4 0'0 71'4 9900 0'3 0'0 0'3 ... ... 365
0 ... ... 67'5 0'0 67'5 9940 0'3 0'0 0'3 ... ... 0
0 ... ... 65'5 0'0 65'5 9960 0'3 0'0 0'3 ... ... 5
0 ... ... 63'5 0'0 63'5 9980 0'4 0'0 0'4 ... ... 0
12 ... ... 61'5 0'0 61'5 10000 0'4 0'0 0'4 ... ... 4272
0 ... ... 59'6 0'0 59'6 10020 0'5 0'0 0'5 ... ... 0
0 ... ... 57'7 0'0 57'7 10040 0'5 0'0 0'5 ... ... 101
0 ... ... 55'7 0'0 55'7 10060 0'6 0'0 0'6 ... ... 0
0 ... ... 54'0 0'0 54'0 10080 0'7 0'0 0'7 ... ... 24
27 ... ... 52'1 0'0 52'1 10100 0'6 -0'1 0'7 0'6 0'6 1375
0 ... ... 50'2 0'0 50'2 10120 1'0 0'0 1'0 ... ... 287
0 ... ... 48'3 0'0 48'3 10140 1'1 0'0 1'1 ... ... 319
0 ... ... 46'4 0'0 46'4 10160 1'3 0'0 1'3 ... ... 335
0 ... ... 44'6 0'0 44'6 10180 1'3 -0'1 1'4 1'3 1'3 539
11 ... ... 42'7 0'0 42'7 10200 1'1 -0'5 1'6 1'1 1'1 2170
0 ... ... 41'1 0'0 41'1 10220 2'0 0'0 2'0 ... ... 569
0 ... ... 39'3 0'0 39'3 10240 2'2 0'0 2'2 ... ... 424
0 ... ... 37'6 0'0 37'6 10260 2'4 0'0 2'4 ... ... 384
0 ... ... 36'0 0'0 36'0 10280 2'7 0'0 2'7 ... ... 606
328 ... ... 34'3 0'0 34'3 10300 3'2 0'0 3'2 ... ... 2571
0 ... ... 32'6 0'0 32'6 10320 3'5 0'0 3'5 ... ... 107
0 ... ... 31'2 0'0 31'2 10340 4'0 0'0 4'0 ... ... 405
0 ... ... 29'6 0'0 29'6 10360 2'7 -1'5 4'4 2'7 2'7 429
0 ... ... 28'2 0'0 28'2 10380 5'0 0'0 5'0 ... ... 59
335 ... ... 26'6 0'0 26'6 10400 5'1 -0'3 5'4 5'4 5'1 4940
0 ... ... 25'3 0'0 25'3 10420 6'1 0'0 6'1 ... ... 56
7 ... ... 23'7 0'0 23'7 10440 6'6 0'0 6'6 ... ... 107
136 ... ... 22'5 0'0 22'5 10460 7'3 0'0 7'3 ... ... 58
0 ... ... 21'2 0'0 21'2 10480 8'0 0'0 8'0 ... ... 30
684 ... ... 20'0 0'0 20'0 10500 6'6 -2'0 8'6 8'6 6'6 4027
23 ... ... 18'7 0'0 18'7 10520 9'5 0'0 9'5 ... ... 20
142 ... ... 17'5 0'0 17'5 10540 10'3 0'0 10'3 ... ... 137
58 ... ... 16'4 0'0 16'4 10560 11'2 0'0 11'2 ... ... 91
241 ... ... 15'3 0'0 15'3 10580 9'7 -2'2 12'1 9'7 9'7 23
928 ... ... 14'2 0'0 14'2 10600 9'6 -3'2 13'0 13'0 9'6 5667
229 ... ... 13'2 0'0 13'2 10620 14'0 0'0 14'0 ... ... 48
138 ... ... 12'3 0'0 12'3 10640 14'0 -1'1 15'1 14'0 14'0 87
765 14'0 14'0 11'4 2'4 14'0 10660 16'2 0'0 16'2 ... ... 126
167 ... ... 10'5 0'0 10'5 10680 17'3 0'0 17'3 ... ... 26
2523 10'4 10'4 9'6 0'6 10'4 10700 17'0 -1'4 18'4 17'0 17'0 3834
137 ... ... 9'0 0'0 9'0 10720 19'6 0'0 19'6 ... ... 0
81 ... ... 8'2 0'0 8'2 10740 21'0 0'0 21'0 ... ... 20
145 ... ... 7'5 0'0 7'5 10760 22'3 0'0 22'3 ... ... 45
38 ... ... 7'0 0'0 7'0 10780 23'6 0'0 23'6 ... ... 0
1814 8'1 8'1 6'3 1'6 8'1 10800 25'1 0'0 25'1 ... ... 1409
320 ... ... 5'7 0'0 5'7 10820 26'5 0'0 26'5 ... ... 10
235 ... ... 5'3 0'0 5'3 10840 28'1 0'0 28'1 ... ... 0
299 ... ... 4'7 0'0 4'7 10860 29'5 0'0 29'5 ... ... 0
384 ... ... 4'4 0'0 4'4 10880 31'1 0'0 31'1 ... ... 10
1850 ... ... 4'0 0'0 4'0 10900 32'6 0'0 32'6 ... ... 1524
165 ... ... 3'5 0'0 3'5 10920 34'3 0'0 34'3 ... ... 0
156 ... ... 3'3 0'0 3'3 10940 36'0 0'0 36'0 ... ... 0
458 ... ... 3'0 0'0 3'0 10960 37'6 0'0 37'6 ... ... 0
433 3'4 3'4 2'6 0'6 3'4 10980 39'4 0'0 39'4 ... ... 0
3880 3'4 3'4 2'4 1'0 3'4 11000 41'2 0'0 41'2 ... ... 4205
196 ... ... 2'2 0'0 2'2 11020 43'0 0'0 43'0 ... ... 0
324 ... ... 2'1 0'0 2'1 11040 44'6 0'0 44'6 ... ... 0
487 ... ... 1'7 0'0 1'7 11060 46'5 0'0 46'5 ... ... 0
450 ... ... 1'6 0'0 1'6 11080 48'4 0'0 48'4 ... ... 1
2508 2'1 1'7 1'5 0'4 2'1 11100 50'3 0'0 50'3 ... ... 1518
341 ... ... 1'4 0'0 1'4 11120 52'2 0'0 52'2 ... ... 1
370 ... ... 1'3 0'0 1'3 11140 54'1 0'0 54'1 ... ... 0
204 ... ... 1'3 0'0 1'3 11160 56'0 0'0 56'0 ... ... 0
168 ... ... 1'2 0'0 1'2 11180 57'7 0'0 57'7 ... ... 1
1659 ... ... 1'1 0'0 1'1 11200 59'7 0'0 59'7 ... ... 2009
91 ... ... 1'1 0'0 1'1 11220 61'6 0'0 61'6 ... ... 0
55 ... ... 1'0 0'0 1'0 11240 63'6 0'0 63'6 ... ... 0
1666 ... ... 0'7 0'0 0'7 11300 69'4 0'0 69'4 ... ... 971
1794 ... ... 0'5 0'0 0'5 11400 79'2 0'0 79'2 ... ... 1148
1430 ... ... 0'4 0'0 0'4 11500 89'1 0'0 89'1 ... ... 782
1529 ... ... 0'3 0'0 0'3 11600 99'0 0'0 99'0 ... ... 184
936 ... ... 0'2 0'0 0'2 11700 109'0 0'0 109'0 ... ... 325
794 ... ... 0'2 0'0 0'2 11800 118'7 0'0 118'7 ... ... 49
691 ... ... 0'2 0'0 0'2 11900 128'7 0'0 128'7 ... ... 1
2417 ... ... 0'1 0'0 0'1 12000 138'7 0'0 138'7 ... ... 96
379 ... ... 0'1 0'0 0'1 12100 148'6 0'0 148'6 ... ... 10
446 ... ... 0'1 0'0 0'1 12200 158'6 0'0 158'6 ... ... 0
1697 ... ... 0'1 0'0 0'1 12300 168'6 0'0 168'6 ... ... 0
566 ... ... 0'1 0'0 0'1 12400 178'6 0'0 178'6 ... ... 0
313 ... ... 0'1 0'0 0'1 12500 188'6 0'0 188'6 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 198'6 0'0 198'6 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 208'6 0'0 208'6 ... ... 0
412 ... ... 0'1 0'0 0'1 12800 218'6 0'0 218'6 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 228'6 0'0 228'6 ... ... 0
213 ... ... 0'1 0'0 0'1 13000 238'6 0'0 238'6 ... ... 0
29 ... ... 0'1 0'0 0'1 13100 248'6 0'0 248'6 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 258'6 0'0 258'6 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 268'6 0'0 268'6 ... ... 0
83 ... ... 0'1 0'0 0'1 13400 278'6 0'0 278'6 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 288'6 0'0 288'6 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 298'6 0'0 298'6 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 308'6 0'0 308'6 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 318'6 0'0 318'6 ... ... 0
2 ... ... 0'1 0'0 0'1 13900 328'6 0'0 328'6 ... ... 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.