DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1053'0
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 ... ... 232'4 10'4 243'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 10'4 213'0 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 192'4 10'4 203'0 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 182'4 10'4 193'0 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 172'4 10'4 183'0 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 162'4 10'4 173'0 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 152'4 10'4 163'0 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 142'4 10'5 153'1 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 132'5 10'4 143'1 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 122'5 10'4 133'1 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 112'5 10'4 123'1 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 102'5 10'4 113'1 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 92'5 10'4 103'1 9500 0'1 0'0 0'1 ... ... 29
0 ... ... 82'5 10'4 93'1 9600 0'1 0'0 0'1 ... ... 229
0 ... ... 72'5 10'4 83'1 9700 0'1 0'0 0'1 ... ... 130
25 ... ... 62'5 10'4 73'1 9800 0'1 0'0 0'1 ... ... 425
0 ... ... 54'5 10'4 65'1 9880 0'1 0'0 0'1 ... ... 0
4 ... ... 52'5 10'4 63'1 9900 0'1 0'0 0'1 ... ... 397
0 ... ... 50'5 10'4 61'1 9920 0'1 -0'1 0'2 ... ... 0
0 ... ... 48'6 10'3 59'1 9940 0'1 -0'1 0'2 ... ... 0
0 ... ... 46'6 10'3 57'1 9960 0'1 -0'1 0'2 ... ... 5
0 ... ... 44'6 10'3 55'1 9980 0'1 -0'1 0'2 ... ... 1
54 ... ... 42'7 10'2 53'1 10000 0'1 -0'2 0'3 0'0 0'0 3088
0 ... ... 40'7 10'2 51'1 10020 0'1 -0'2 0'3 ... ... 6
0 ... ... 38'7 10'2 49'1 10040 0'1 -0'3 0'4 ... ... 101
0 ... ... 37'0 10'1 47'1 10060 0'1 -0'3 0'4 ... ... 0
0 ... ... 35'1 10'0 45'1 10080 0'1 -0'4 0'5 ... ... 32
10 ... ... 33'1 10'0 43'1 10100 0'1 -0'5 0'6 ... ... 3647
0 ... ... 31'2 9'7 41'1 10120 0'1 -0'5 0'6 ... ... 354
1 ... ... 29'3 9'7 39'2 10140 0'2 -0'6 1'0 0'2 0'2 319
0 ... ... 27'5 9'5 37'2 10160 0'2 -0'7 1'1 0'2 0'2 335
0 ... ... 25'6 9'5 35'3 10180 0'3 -1'0 1'3 1'1 0'3 564
36 ... ... 24'0 9'3 33'3 10200 0'3 -1'2 1'5 1'3 0'2 2268
0 ... ... 22'3 9'1 31'4 10220 0'4 -1'3 1'7 1'4 1'4 612
0 ... ... 20'5 9'0 29'5 10240 0'5 -1'5 2'2 1'4 1'0 1269
0 ... ... 19'1 8'5 27'6 10260 0'6 -1'7 2'5 0'5 0'5 468
0 ... ... 17'4 8'3 25'7 10280 0'7 -2'1 3'0 1'0 0'6 716
411 ... ... 16'0 8'1 24'1 10300 1'1 -2'3 3'4 1'6 1'0 3877
0 ... ... 14'4 7'7 22'3 10320 1'3 -2'5 4'0 1'4 1'2 138
0 ... ... 13'1 7'4 20'5 10340 1'5 -3'0 4'5 1'5 1'4 419
0 ... ... 11'7 7'1 19'0 10360 2'0 -3'3 5'3 3'6 1'6 1351
74 18'1 17'4 10'5 6'6 17'3 10380 2'3 -3'6 6'1 ... ... 182
816 18'2 17'4 9'3 6'3 15'6 10400 2'6 -4'1 6'7 6'3 2'1 5402
10 9'1 8'6 8'3 5'7 14'2 10420 3'2 -4'5 7'7 3'2 3'0 66
66 ... ... 7'3 5'4 12'7 10440 3'7 -5'0 8'7 4'1 3'2 120
129 12'2 6'4 6'4 5'0 11'4 10460 4'4 -5'4 10'0 5'1 3'5 95
79 11'6 8'6 5'6 4'4 10'2 10480 5'2 -6'0 11'2 7'0 4'7 239
3351 11'3 5'0 5'0 4'1 9'1 10500 6'1 -6'3 12'4 10'1 5'0 3520
48 11'0 5'0 4'2 3'6 8'0 10520 7'0 -6'6 13'6 7'0 5'7 51
145 9'6 3'5 3'6 3'2 7'0 10540 8'0 -7'2 15'2 9'1 7'0 147
65 8'5 3'1 3'1 3'0 6'1 10560 9'1 -7'4 16'5 9'2 7'4 91
242 7'4 5'5 2'6 2'4 5'2 10580 10'2 -8'0 18'2 ... ... 30
3610 7'2 3'0 2'2 2'2 4'4 10600 11'4 -8'2 19'6 14'6 9'0 7913
210 5'5 5'0 2'0 1'7 3'7 10620 12'7 -8'4 21'3 ... ... 73
178 4'3 4'0 1'5 1'5 3'2 10640 14'2 -8'7 23'1 ... ... 93
691 3'2 1'4 1'3 1'3 2'6 10660 15'6 -9'1 24'7 ... ... 126
289 3'1 2'6 1'2 1'0 2'2 10680 17'2 -9'3 26'5 ... ... 28
3704 3'2 1'6 1'0 1'0 2'0 10700 18'7 -9'5 28'4 17'2 16'2 2692
376 2'2 2'0 0'7 0'6 1'5 10720 20'5 -9'6 30'3 ... ... 0
369 1'4 1'4 0'6 0'5 1'3 10740 22'3 -9'7 32'2 ... ... 20
218 1'3 1'3 0'5 0'5 1'2 10760 24'1 -10'0 34'1 ... ... 45
284 1'2 1'2 0'4 0'4 1'0 10780 26'0 -10'0 36'0 ... ... 0
2075 1'3 0'5 0'4 0'3 0'7 10800 27'6 -10'2 38'0 27'5 27'5 1527
408 ... ... 0'3 0'2 0'5 10820 29'5 -10'2 39'7 ... ... 10
231 ... ... 0'3 0'2 0'5 10840 31'4 -10'3 41'7 ... ... 0
285 ... ... 0'3 0'1 0'4 10860 33'4 -10'3 43'7 ... ... 0
345 0'5 0'5 0'3 0'0 0'3 10880 35'3 -10'3 45'6 ... ... 10
1815 0'4 0'3 0'2 0'1 0'3 10900 37'3 -10'3 47'6 ... ... 1469
175 ... ... 0'2 0'1 0'3 10920 39'2 -10'4 49'6 ... ... 0
197 0'3 0'3 0'2 0'0 0'2 10940 41'2 -10'4 51'6 ... ... 0
459 0'3 0'3 0'2 0'0 0'2 10960 43'2 -10'4 53'6 ... ... 0
424 ... ... 0'2 0'0 0'2 10980 45'2 -10'4 55'6 ... ... 0
4064 0'3 0'2 0'2 0'0 0'2 11000 47'2 -10'3 57'5 48'2 46'3 4185
198 ... ... 0'2 0'0 0'2 11020 49'1 -10'4 59'5 ... ... 0
374 0'2 0'2 0'1 0'0 0'1 11040 51'1 -10'4 61'5 ... ... 0
487 ... ... 0'1 0'0 0'1 11060 53'1 -10'4 63'5 ... ... 0
471 ... ... 0'1 0'0 0'1 11080 55'1 -10'4 65'5 ... ... 1
2564 ... ... 0'1 0'0 0'1 11100 57'1 -10'4 67'5 ... ... 1493
341 ... ... 0'1 0'0 0'1 11120 59'1 -10'4 69'5 ... ... 1
416 ... ... 0'1 0'0 0'1 11140 61'1 -10'4 71'5 ... ... 0
239 0'1 0'1 0'1 0'0 0'1 11160 63'1 -10'4 73'5 ... ... 0
187 ... ... 0'1 0'0 0'1 11180 65'1 -10'4 75'5 ... ... 1
1610 0'1 0'1 0'1 0'0 0'1 11200 67'1 -10'4 77'5 66'0 66'0 1980
93 0'1 0'1 0'1 0'0 0'1 11220 69'1 -10'4 79'5 ... ... 0
55 0'1 0'1 0'1 0'0 0'1 11240 71'1 -10'4 81'5 ... ... 0
1903 0'1 0'1 0'1 0'0 0'1 11300 77'1 -10'4 87'5 ... ... 967
1915 0'1 0'1 0'1 0'0 0'1 11400 87'1 -10'4 97'5 ... ... 1047
1303 0'1 0'1 0'1 0'0 0'1 11500 97'1 -10'4 107'5 ... ... 687
1531 ... ... 0'1 0'0 0'1 11600 107'1 -10'4 117'5 ... ... 167
934 ... ... 0'1 0'0 0'1 11700 117'1 -10'4 127'5 ... ... 325
796 ... ... 0'1 0'0 0'1 11800 127'1 -10'4 137'5 ... ... 0
691 ... ... 0'1 0'0 0'1 11900 137'1 -10'3 147'4 ... ... 0
2412 ... ... 0'1 0'0 0'1 12000 147'1 -10'3 157'4 ... ... 1
379 ... ... 0'1 0'0 0'1 12100 157'1 -10'3 167'4 ... ... 10
446 ... ... 0'1 0'0 0'1 12200 167'0 -10'4 177'4 ... ... 0
1697 ... ... 0'1 0'0 0'1 12300 177'0 -10'4 187'4 ... ... 0
566 ... ... 0'1 0'0 0'1 12400 187'0 -10'4 197'4 ... ... 0
288 ... ... 0'1 0'0 0'1 12500 197'0 -10'4 207'4 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 207'0 -10'4 217'4 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 217'0 -10'4 227'4 ... ... 0
412 ... ... 0'1 0'0 0'1 12800 227'0 -10'4 237'4 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 237'0 -10'4 247'4 ... ... 0
213 ... ... 0'1 0'0 0'1 13000 247'0 -10'4 257'4 ... ... 0
29 ... ... 0'1 0'0 0'1 13100 257'0 -10'4 267'4 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 267'0 -10'4 277'4 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 277'0 -10'4 287'4 ... ... 0
83 ... ... 0'1 0'0 0'1 13400 287'0 -10'4 297'4 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 297'0 -10'4 307'4 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 307'0 -10'4 317'4 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 317'0 -10'4 327'4 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 327'0 -10'4 337'4 ... ... 0
2 ... ... 0'1 0'0 0'1 13900 337'0 -10'4 347'4 ... ... 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.