DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1049'0
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 ... ... 252'4 -13'4 239'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 222'4 -13'4 209'0 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 -13'4 199'0 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 -13'4 189'0 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 192'4 -13'4 179'0 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 182'4 -13'4 169'0 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 172'4 -13'4 159'0 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 162'4 -13'4 149'0 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 152'4 -13'4 139'0 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 142'4 -13'4 129'0 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 132'4 -13'4 119'0 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 122'4 -13'3 109'1 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 112'4 -13'3 99'1 9500 0'1 0'0 0'1 ... ... 29
0 ... ... 102'4 -13'3 89'1 9600 0'1 0'0 0'1 ... ... 229
0 ... ... 92'5 -13'4 79'1 9700 0'1 0'0 0'1 ... ... 130
0 ... ... 82'5 -13'4 69'1 9800 0'1 -0'1 0'2 0'1 0'1 316
4 ... ... 72'6 -13'5 59'1 9900 0'2 0'0 0'2 0'1 0'1 355
0 ... ... 68'6 -13'4 55'2 9940 0'2 -0'1 0'3 ... ... 0
0 ... ... 66'6 -13'4 53'2 9960 0'3 0'0 0'3 ... ... 5
0 ... ... 64'7 -13'5 51'2 9980 0'3 0'0 0'3 ... ... 0
12 ... ... 62'7 -13'4 49'3 10000 0'3 0'0 0'3 0'3 0'2 4273
0 ... ... 60'7 -13'4 47'3 10020 0'3 -0'1 0'4 ... ... 0
0 ... ... 59'0 -13'4 45'4 10040 0'4 0'0 0'4 ... ... 101
0 ... ... 57'0 -13'4 43'4 10060 0'4 0'0 0'4 ... ... 0
0 ... ... 55'0 -13'3 41'5 10080 0'5 0'0 0'5 0'3 0'3 24
10 ... ... 53'1 -13'3 39'6 10100 0'6 0'0 0'6 0'6 0'3 1375
0 ... ... 51'2 -13'4 37'6 10120 0'7 0'1 0'6 0'7 0'6 287
0 35'0 35'0 49'3 -13'3 36'0 10140 1'0 0'1 0'7 ... ... 319
0 ... ... 47'4 -13'3 34'1 10160 1'1 0'1 1'0 ... ... 335
0 ... ... 45'5 -13'2 32'3 10180 1'3 0'2 1'1 1'4 0'5 540
36 ... ... 43'6 -13'2 30'4 10200 1'5 0'2 1'3 2'0 0'6 2174
0 ... ... 42'0 -13'1 28'7 10220 1'7 0'3 1'4 2'1 1'5 569
0 ... ... 40'2 -13'1 27'1 10240 2'1 0'3 1'6 2'4 1'7 424
0 ... ... 38'3 -12'7 25'4 10260 2'4 0'4 2'0 2'5 2'1 418
0 ... ... 36'5 -12'6 23'7 10280 2'7 0'5 2'2 2'7 1'3 606
343 ... ... 34'7 -12'5 22'2 10300 3'2 0'6 2'4 3'6 1'3 2510
0 ... ... 33'2 -12'4 20'6 10320 3'6 0'7 2'7 3'6 3'3 112
0 ... ... 31'6 -12'4 19'2 10340 4'2 1'0 3'2 4'7 2'2 405
0 ... ... 30'1 -12'2 17'7 10360 4'7 1'2 3'5 5'3 4'4 436
0 15'3 15'3 28'4 -12'0 16'4 10380 5'4 1'4 4'0 6'0 2'2 52
335 14'4 12'6 27'0 -11'7 15'1 10400 6'1 1'5 4'4 6'7 2'5 4545
10 ... ... 25'4 -11'5 13'7 10420 6'7 1'7 5'0 7'2 6'7 56
7 ... ... 24'0 -11'2 12'6 10440 7'6 2'1 5'5 7'4 7'4 107
136 13'3 9'1 22'6 -11'1 11'5 10460 8'5 2'3 6'2 9'4 3'6 58
0 11'3 9'2 21'3 -10'7 10'4 10480 9'4 2'5 6'7 10'0 9'2 30
780 24'6 8'0 20'1 -10'5 9'4 10500 10'4 2'7 7'5 12'0 4'4 4199
23 7'5 7'4 18'7 -10'2 8'5 10520 11'5 3'2 8'3 11'2 5'3 26
142 ... ... 17'6 -10'0 7'6 10540 12'6 3'4 9'2 12'4 7'1 141
48 18'3 5'5 16'4 -9'4 7'0 10560 14'0 4'0 10'0 13'3 6'6 91
241 5'2 5'2 15'3 -9'1 6'2 10580 15'2 4'3 10'7 8'1 8'1 23
1000 17'1 4'3 14'3 -8'6 5'5 10600 16'5 4'6 11'7 18'2 7'6 5750
216 5'5 4'1 13'2 -8'2 5'0 10620 18'0 5'2 12'6 8'4 8'4 48
130 4'7 3'5 12'2 -7'7 4'3 10640 19'3 5'5 13'6 17'4 9'4 93
561 12'6 3'1 11'2 -7'2 4'0 10660 20'7 6'1 14'6 22'5 10'6 126
167 12'6 2'5 10'3 -6'7 3'4 10680 22'4 6'5 15'7 12'4 11'2 26
3149 13'0 2'2 9'5 -6'4 3'1 10700 24'1 7'1 17'0 28'2 12'2 3783
137 3'2 2'2 8'6 -6'0 2'6 10720 25'6 7'4 18'2 ... ... 0
81 9'3 1'6 8'1 -5'6 2'3 10740 27'3 7'7 19'4 ... ... 20
176 9'1 2'3 7'3 -5'2 2'1 10760 29'1 8'2 20'7 ... ... 45
38 2'2 1'4 6'6 -4'7 1'7 10780 30'7 8'5 22'2 ... ... 0
2157 8'4 1'0 6'1 -4'4 1'5 10800 32'5 9'0 23'5 32'0 28'5 1408
320 7'2 1'4 5'5 -4'1 1'4 10820 34'3 9'2 25'1 ... ... 10
242 6'3 1'1 5'1 -3'7 1'2 10840 36'2 9'5 26'5 ... ... 0
299 1'1 1'1 4'5 -3'4 1'1 10860 38'1 10'0 28'1 ... ... 0
384 1'0 0'7 4'1 -3'1 1'0 10880 40'0 10'3 29'5 ... ... 10
1794 5'0 0'5 3'6 -2'7 0'7 10900 41'7 10'5 31'2 41'3 41'3 1514
166 4'2 4'0 3'3 -2'4 0'7 10920 43'6 10'7 32'7 ... ... 0
228 4'0 0'5 3'0 -2'2 0'6 10940 45'6 11'2 34'4 ... ... 0
458 3'6 3'6 2'6 -2'1 0'5 10960 47'5 11'3 36'2 ... ... 0
434 0'4 0'4 2'4 -1'7 0'5 10980 49'5 11'6 37'7 ... ... 0
3783 3'1 0'3 2'2 -1'5 0'5 11000 51'4 11'7 39'5 35'4 34'5 4205
196 ... ... 2'0 -1'4 0'4 11020 53'4 12'0 41'4 ... ... 0
324 2'0 0'3 1'7 -1'3 0'4 11040 55'4 12'2 43'2 ... ... 0
487 1'6 0'3 1'5 -1'1 0'4 11060 57'3 12'2 45'1 ... ... 0
461 1'5 0'3 1'4 -1'1 0'3 11080 59'3 12'3 47'0 ... ... 1
2473 1'4 0'3 1'3 -1'0 0'3 11100 61'2 12'3 48'7 61'1 61'1 1518
341 ... ... 1'2 -0'7 0'3 11120 63'2 12'4 50'6 ... ... 1
416 ... ... 1'1 -0'7 0'2 11140 65'2 12'5 52'5 ... ... 0
208 0'2 0'2 1'1 -0'7 0'2 11160 67'2 12'6 54'4 ... ... 0
187 ... ... 1'0 -0'6 0'2 11180 69'2 12'6 56'4 ... ... 1
1652 1'0 0'1 0'7 -0'5 0'2 11200 71'1 12'6 58'3 74'0 52'5 1999
91 ... ... 0'7 -0'5 0'2 11220 73'1 12'7 60'2 ... ... 0
55 ... ... 0'6 -0'5 0'1 11240 75'1 12'7 62'2 ... ... 0
1660 0'6 0'1 0'5 -0'4 0'1 11300 81'1 13'1 68'0 ... ... 969
1772 0'1 0'1 0'3 -0'2 0'1 11400 91'1 13'2 77'7 ... ... 1148
1410 0'3 0'1 0'3 -0'2 0'1 11500 101'1 13'3 87'6 ... ... 782
1503 0'3 0'1 0'2 -0'1 0'1 11600 111'1 13'3 97'6 ... ... 184
934 0'1 0'1 0'2 -0'1 0'1 11700 121'0 13'3 107'5 ... ... 325
796 ... ... 0'2 -0'1 0'1 11800 131'0 13'3 117'5 ... ... 49
691 ... ... 0'1 0'0 0'1 11900 141'0 13'3 127'5 ... ... 1
2412 0'2 0'2 0'1 0'0 0'1 12000 151'0 13'4 137'4 ... ... 96
379 ... ... 0'1 0'0 0'1 12100 161'0 13'4 147'4 ... ... 10
446 ... ... 0'1 0'0 0'1 12200 171'0 13'4 157'4 ... ... 0
1697 ... ... 0'1 0'0 0'1 12300 181'0 13'4 167'4 ... ... 0
566 ... ... 0'1 0'0 0'1 12400 191'0 13'4 177'4 ... ... 0
288 ... ... 0'1 0'0 0'1 12500 201'0 13'4 187'4 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 211'0 13'4 197'4 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 221'0 13'4 207'4 ... ... 0
412 ... ... 0'1 0'0 0'1 12800 231'0 13'4 217'4 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 241'0 13'4 227'4 ... ... 0
213 ... ... 0'1 0'0 0'1 13000 251'0 13'4 237'4 ... ... 0
29 ... ... 0'1 0'0 0'1 13100 261'0 13'4 247'4 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 271'0 13'4 257'4 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 281'0 13'4 267'4 ... ... 0
83 ... ... 0'1 0'0 0'1 13400 291'0 13'4 277'4 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 301'0 13'4 287'4 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 311'0 13'4 297'4 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 321'0 13'4 307'4 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 331'0 13'4 317'4 ... ... 0
2 ... ... 0'1 0'0 0'1 13900 341'0 13'4 327'4 ... ... 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.