DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1066'6
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 ... ... 246'2 0'0 246'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 216'2 0'0 216'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 206'2 0'0 206'2 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 196'2 0'0 196'2 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 186'2 0'0 186'2 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 176'2 0'0 176'2 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 166'2 0'0 166'2 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 156'2 0'0 156'2 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 146'2 0'0 146'2 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 136'2 0'0 136'2 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 126'2 0'0 126'2 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 116'2 0'0 116'2 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 106'2 0'0 106'2 9500 0'1 0'0 0'1 ... ... 29
0 ... ... 96'2 0'0 96'2 9600 0'1 0'0 0'1 ... ... 229
0 ... ... 86'3 0'0 86'3 9700 0'2 0'0 0'2 ... ... 130
0 ... ... 76'4 0'0 76'4 9800 0'2 0'0 0'2 ... ... 316
4 ... ... 66'5 0'0 66'5 9900 0'3 0'0 0'3 ... ... 365
0 ... ... 62'5 0'0 62'5 9940 0'4 0'0 0'4 ... ... 0
0 ... ... 60'6 0'0 60'6 9960 0'4 0'0 0'4 ... ... 5
0 ... ... 58'6 0'0 58'6 9980 0'5 0'0 0'5 ... ... 0
12 ... ... 56'7 0'0 56'7 10000 0'4 -0'1 0'5 0'4 0'4 4248
0 ... ... 55'0 0'0 55'0 10020 0'6 0'0 0'6 ... ... 0
0 ... ... 53'0 0'0 53'0 10040 0'7 0'0 0'7 ... ... 101
0 ... ... 51'1 0'0 51'1 10060 1'0 0'0 1'0 ... ... 0
0 ... ... 49'2 0'0 49'2 10080 1'1 0'0 1'1 ... ... 24
8 ... ... 47'4 0'0 47'4 10100 1'2 0'0 1'2 ... ... 1304
0 ... ... 45'5 0'0 45'5 10120 1'4 0'0 1'4 ... ... 287
0 ... ... 43'7 0'0 43'7 10140 1'5 0'0 1'5 ... ... 319
0 ... ... 42'0 0'0 42'0 10160 1'7 0'0 1'7 ... ... 332
0 ... ... 40'2 0'0 40'2 10180 1'1 -1'0 2'1 1'1 1'1 471
9 ... ... 38'4 0'0 38'4 10200 1'3 -1'0 2'3 1'4 1'1 2054
0 ... ... 36'7 0'0 36'7 10220 1'4 -1'1 2'5 1'5 1'3 489
0 ... ... 35'1 0'0 35'1 10240 1'6 -1'2 3'0 1'6 1'4 295
0 ... ... 33'4 0'0 33'4 10260 2'0 -1'3 3'3 2'0 2'0 246
0 ... ... 31'7 0'0 31'7 10280 2'1 -1'5 3'6 2'2 2'0 553
310 ... ... 30'3 0'0 30'3 10300 2'5 -1'4 4'1 3'5 2'1 3805
0 ... ... 28'7 0'0 28'7 10320 2'6 -1'7 4'5 2'6 2'5 90
0 ... ... 27'3 0'0 27'3 10340 3'0 -2'1 5'1 3'2 3'0 405
0 ... ... 25'7 0'0 25'7 10360 5'5 0'0 5'5 ... ... 404
0 ... ... 24'4 0'0 24'4 10380 5'4 -0'6 6'2 5'4 5'4 69
314 31'5 31'5 23'1 8'4 31'5 10400 4'4 -2'3 6'7 6'2 4'0 5275
0 ... ... 21'7 0'0 21'7 10420 7'5 0'0 7'5 ... ... 50
7 ... ... 20'4 0'0 20'4 10440 8'2 0'0 8'2 ... ... 80
136 ... ... 19'2 0'0 19'2 10460 6'2 -2'6 9'0 6'2 6'2 36
0 ... ... 18'1 0'0 18'1 10480 6'2 -3'5 9'7 6'2 6'2 27
664 22'3 22'3 16'7 5'4 22'3 10500 7'1 -3'4 10'5 7'3 6'4 4510
22 17'3 16'5 15'6 1'5 17'3 10520 7'4 -4'0 11'4 8'2 7'4 7
156 21'0 15'5 14'5 6'3 21'0 10540 12'3 0'0 12'3 ... ... 136
68 14'5 14'5 13'5 1'0 14'5 10560 8'5 -4'6 13'3 9'2 8'4 56
242 18'6 13'7 12'5 6'1 18'6 10580 14'3 0'0 14'3 ... ... 23
1068 13'6 12'5 11'6 2'0 13'6 10600 10'3 -5'1 15'4 12'6 10'1 5503
197 ... ... 10'7 0'0 10'7 10620 16'5 0'0 16'5 ... ... 39
117 13'7 13'7 10'0 3'7 13'7 10640 13'3 -4'3 17'6 13'3 13'3 83
737 13'2 12'7 9'2 4'0 13'2 10660 13'7 -5'1 19'0 13'7 13'0 52
123 9'3 9'3 8'4 0'7 9'3 10680 20'2 0'0 20'2 ... ... 19
1637 12'6 9'2 7'7 4'2 12'1 10700 15'1 -6'4 21'5 16'3 15'1 3376
158 10'3 10'3 7'2 3'1 10'3 10720 16'5 -6'2 22'7 16'5 16'5 0
81 ... ... 6'5 0'0 6'5 10740 24'3 0'0 24'3 ... ... 10
116 ... ... 6'0 0'0 6'0 10760 25'6 0'0 25'6 ... ... 45
38 ... ... 5'4 0'0 5'4 10780 27'2 0'0 27'2 ... ... 0
1858 8'3 5'1 5'0 2'5 7'5 10800 28'6 0'0 28'6 ... ... 1410
320 ... ... 4'5 0'0 4'5 10820 30'2 0'0 30'2 ... ... 10
228 6'7 6'7 4'1 2'6 6'7 10840 31'7 0'0 31'7 ... ... 0
277 ... ... 3'6 0'0 3'6 10860 33'4 0'0 33'4 ... ... 0
309 ... ... 3'3 0'0 3'3 10880 35'1 0'0 35'1 ... ... 10
1847 5'6 5'2 3'1 2'3 5'4 10900 36'6 0'0 36'6 ... ... 1524
165 4'3 4'3 2'7 1'4 4'3 10920 38'4 0'0 38'4 ... ... 0
122 3'0 3'0 2'4 0'4 3'0 10940 40'2 0'0 40'2 ... ... 0
426 2'5 2'5 2'3 0'2 2'5 10960 42'0 0'0 42'0 ... ... 0
435 3'2 3'2 2'1 1'1 3'2 10980 43'7 0'0 43'7 ... ... 0
3565 3'5 2'3 2'0 1'0 3'0 11000 45'5 0'0 45'5 ... ... 4206
163 2'1 2'1 1'6 0'3 2'1 11020 47'4 0'0 47'4 ... ... 0
289 2'5 2'4 1'5 1'0 2'5 11040 49'3 0'0 49'3 ... ... 0
412 2'3 1'6 1'4 0'7 2'3 11060 51'2 0'0 51'2 ... ... 0
346 2'1 2'0 1'3 0'5 2'0 11080 53'1 0'0 53'1 ... ... 0
2291 2'1 1'7 1'2 0'6 2'0 11100 55'0 0'0 55'0 ... ... 1519
152 1'7 1'3 1'2 0'5 1'7 11120 56'7 0'0 56'7 ... ... 1
190 1'5 1'2 1'1 0'4 1'5 11140 58'6 0'0 58'6 ... ... 0
127 1'4 1'4 1'0 0'4 1'4 11160 60'6 0'0 60'6 ... ... 0
168 ... ... 1'0 0'0 1'0 11180 57'0 -5'5 62'5 57'0 57'0 0
1517 1'3 1'2 0'7 0'3 1'2 11200 58'1 -6'4 64'5 58'1 58'1 2007
91 ... ... 0'7 0'0 0'7 11220 66'4 0'0 66'4 ... ... 0
55 ... ... 0'6 0'0 0'6 11240 68'4 0'0 68'4 ... ... 0
2294 1'0 0'6 0'5 0'3 1'0 11300 74'3 0'0 74'3 ... ... 973
1903 0'6 0'6 0'4 0'2 0'6 11400 84'1 0'0 84'1 ... ... 1148
1422 0'4 0'4 0'3 0'1 0'4 11500 94'0 0'0 94'0 ... ... 782
1529 0'3 0'3 0'3 0'0 0'3 11600 104'0 0'0 104'0 ... ... 184
899 ... ... 0'2 0'0 0'2 11700 113'7 0'0 113'7 ... ... 325
795 ... ... 0'2 0'0 0'2 11800 123'7 0'0 123'7 ... ... 49
691 ... ... 0'2 0'0 0'2 11900 133'7 0'0 133'7 ... ... 1
1861 ... ... 0'1 0'0 0'1 12000 143'6 0'0 143'6 ... ... 96
379 ... ... 0'1 0'0 0'1 12100 153'6 0'0 153'6 ... ... 10
446 ... ... 0'1 0'0 0'1 12200 163'6 0'0 163'6 ... ... 0
1697 ... ... 0'1 0'0 0'1 12300 173'6 0'0 173'6 ... ... 0
566 ... ... 0'1 0'0 0'1 12400 183'6 0'0 183'6 ... ... 0
313 ... ... 0'1 0'0 0'1 12500 193'6 0'0 193'6 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 203'6 0'0 203'6 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 213'6 0'0 213'6 ... ... 0
412 ... ... 0'1 0'0 0'1 12800 223'6 0'0 223'6 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 233'6 0'0 233'6 ... ... 0
213 ... ... 0'1 0'0 0'1 13000 243'6 0'0 243'6 ... ... 0
29 ... ... 0'1 0'0 0'1 13100 253'6 0'0 253'6 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 263'6 0'0 263'6 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 273'6 0'0 273'6 ... ... 0
83 ... ... 0'1 0'0 0'1 13400 283'6 0'0 283'6 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 293'6 0'0 293'6 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 303'6 0'0 303'6 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 313'6 0'0 313'6 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 323'6 0'0 323'6 ... ... 0
2 ... ... 0'1 0'0 0'1 13900 333'6 0'0 333'6 ... ... 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.