DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1045'4
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 ... ... 228'6 0'0 228'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 198'6 0'0 198'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 188'6 0'0 188'6 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 178'6 0'0 178'6 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 168'6 0'0 168'6 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 158'6 0'0 158'6 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 148'6 0'0 148'6 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 138'6 0'0 138'6 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 128'6 0'0 128'6 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 118'7 0'0 118'7 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 108'7 0'0 108'7 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 98'7 0'0 98'7 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 88'7 0'0 88'7 9500 0'1 0'0 0'1 ... ... 29
0 ... ... 78'7 0'0 78'7 9600 0'1 0'0 0'1 ... ... 229
0 ... ... 68'7 0'0 68'7 9700 0'1 0'0 0'1 ... ... 130
25 ... ... 58'7 0'0 58'7 9800 0'1 0'0 0'1 0'1 0'1 383
0 ... ... ... ... ... 9880 ... ... ... ... ... 0
4 ... ... 49'0 0'0 49'0 9900 0'2 0'0 0'2 ... ... 397
0 ... ... ... ... ... 9920 ... ... ... ... ... 0
0 ... ... 45'1 0'0 45'1 9940 0'3 0'0 0'3 ... ... 0
0 ... ... 43'1 0'0 43'1 9960 0'4 0'0 0'4 ... ... 5
0 ... ... 41'2 0'0 41'2 9980 0'2 -0'2 0'4 0'2 0'2 0
54 ... ... 39'2 0'0 39'2 10000 0'2 -0'3 0'5 0'2 0'2 3087
0 ... ... 37'3 0'0 37'3 10020 0'3 -0'2 0'5 0'3 0'3 0
0 ... ... 35'4 0'0 35'4 10040 0'6 0'0 0'6 ... ... 101
0 ... ... 33'5 0'0 33'5 10060 0'7 0'0 0'7 ... ... 0
0 ... ... 31'6 0'0 31'6 10080 0'6 -0'2 1'0 0'6 0'6 30
10 ... ... 29'7 0'0 29'7 10100 0'4 -0'5 1'1 0'4 0'4 1823
0 ... ... 28'1 0'0 28'1 10120 1'3 0'0 1'3 ... ... 354
1 ... ... 26'3 0'0 26'3 10140 1'5 0'0 1'5 ... ... 319
0 ... ... 24'5 0'0 24'5 10160 1'7 0'0 1'7 ... ... 335
0 ... ... 23'0 0'0 23'0 10180 2'2 0'0 2'2 ... ... 565
36 ... ... 21'3 0'0 21'3 10200 1'2 -1'3 2'5 2'2 1'2 2320
0 ... ... 19'6 0'0 19'6 10220 1'7 -1'1 3'0 1'7 1'7 617
0 ... ... 18'2 0'0 18'2 10240 3'5 0'0 3'5 ... ... 1269
0 ... ... 16'7 0'0 16'7 10260 4'1 0'0 4'1 ... ... 471
0 ... ... 15'4 0'0 15'4 10280 3'2 -1'4 4'6 3'2 3'2 727
411 17'4 17'4 14'1 3'3 17'4 10300 2'4 -2'7 5'3 4'4 2'4 3726
0 ... ... 12'7 0'0 12'7 10320 3'2 -2'7 6'1 4'1 3'2 118
0 ... ... 11'5 0'0 11'5 10340 6'7 0'0 6'7 ... ... 419
0 ... ... 10'4 0'0 10'4 10360 7'6 0'0 7'6 ... ... 351
11 ... ... 9'3 0'0 9'3 10380 5'2 -3'3 8'5 5'2 5'2 176
806 11'0 10'5 8'3 2'2 10'5 10400 5'6 -3'7 9'5 7'6 5'6 4798
11 10'1 10'1 7'4 2'5 10'1 10420 7'3 -3'3 10'6 7'5 7'2 64
54 9'5 9'2 6'5 2'5 9'2 10440 11'7 0'0 11'7 ... ... 125
126 8'3 7'4 5'7 1'5 7'4 10460 9'3 -3'6 13'1 9'3 8'3 89
50 8'3 6'7 5'2 1'5 6'7 10480 10'2 -4'2 14'4 10'7 10'2 239
1485 8'4 5'5 4'5 1'1 5'6 10500 10'0 -5'7 15'7 11'0 10'0 3544
34 6'3 6'3 4'0 2'3 6'3 10520 17'2 0'0 17'2 ... ... 51
142 5'7 4'4 3'4 1'0 4'4 10540 14'3 -4'3 18'6 14'3 14'3 147
65 4'6 4'1 3'1 1'5 4'6 10560 15'7 -4'3 20'2 15'7 15'7 91
247 3'7 3'7 2'5 1'2 3'7 10580 21'7 0'0 21'7 ... ... 32
1730 4'2 3'2 2'2 1'0 3'2 10600 18'3 -5'1 23'4 18'3 16'2 8047
153 3'4 3'2 2'0 1'2 3'2 10620 25'2 0'0 25'2 ... ... 75
168 3'2 2'2 1'6 1'4 3'2 10640 19'1 -7'7 27'0 19'1 19'1 93
671 2'4 2'3 1'4 0'7 2'3 10660 28'6 0'0 28'6 ... ... 126
248 2'2 2'2 1'2 1'0 2'2 10680 30'4 0'0 30'4 ... ... 28
4604 2'1 1'2 1'1 0'1 1'2 10700 26'6 -5'5 32'3 26'6 25'2 2697
341 1'2 1'2 1'0 0'2 1'2 10720 34'1 0'0 34'1 ... ... 0
369 ... ... 0'7 0'0 0'7 10740 36'0 0'0 36'0 ... ... 20
218 ... ... 0'6 0'0 0'6 10760 38'0 0'0 38'0 ... ... 45
284 ... ... 0'5 0'0 0'5 10780 39'7 0'0 39'7 ... ... 0
1950 1'1 0'5 0'5 0'0 0'5 10800 41'6 0'0 41'6 ... ... 1528
408 ... ... 0'4 0'0 0'4 10820 43'6 0'0 43'6 ... ... 10
231 ... ... 0'4 0'0 0'4 10840 45'5 0'0 45'5 ... ... 0
285 ... ... 0'3 0'0 0'3 10860 47'5 0'0 47'5 ... ... 0
345 ... ... 0'3 0'0 0'3 10880 49'5 0'0 49'5 ... ... 10
1800 0'4 0'4 0'3 0'1 0'4 10900 51'4 0'0 51'4 ... ... 1469
175 ... ... 0'2 0'0 0'2 10920 53'4 0'0 53'4 ... ... 0
197 ... ... 0'2 0'0 0'2 10940 55'4 0'0 55'4 ... ... 0
459 ... ... 0'2 0'0 0'2 10960 57'4 0'0 57'4 ... ... 0
424 ... ... 0'2 0'0 0'2 10980 59'4 0'0 59'4 ... ... 0
4071 ... ... 0'2 0'0 0'2 11000 61'3 0'0 61'3 ... ... 4186
198 ... ... 0'2 0'0 0'2 11020 63'3 0'0 63'3 ... ... 0
374 ... ... 0'2 0'0 0'2 11040 65'3 0'0 65'3 ... ... 0
487 ... ... 0'1 0'0 0'1 11060 67'3 0'0 67'3 ... ... 0
471 ... ... 0'1 0'0 0'1 11080 69'3 0'0 69'3 ... ... 1
2563 ... ... 0'1 0'0 0'1 11100 71'3 0'0 71'3 ... ... 1493
341 ... ... 0'1 0'0 0'1 11120 73'3 0'0 73'3 ... ... 1
416 ... ... 0'1 0'0 0'1 11140 75'3 0'0 75'3 ... ... 0
239 ... ... 0'1 0'0 0'1 11160 77'3 0'0 77'3 ... ... 0
187 ... ... 0'1 0'0 0'1 11180 79'3 0'0 79'3 ... ... 1
1610 ... ... 0'1 0'0 0'1 11200 74'4 -6'7 81'3 74'4 74'4 1981
93 ... ... 0'1 0'0 0'1 11220 83'3 0'0 83'3 ... ... 0
55 ... ... 0'1 0'0 0'1 11240 85'3 0'0 85'3 ... ... 0
1903 ... ... 0'1 0'0 0'1 11300 91'3 0'0 91'3 ... ... 967
1901 0'1 0'1 0'1 0'0 0'1 11400 96'4 -4'7 101'3 96'4 96'4 1047
1303 0'1 0'1 0'1 0'0 0'1 11500 111'3 0'0 111'3 ... ... 687
1531 ... ... 0'1 0'0 0'1 11600 121'3 0'0 121'3 ... ... 167
934 ... ... 0'1 0'0 0'1 11700 131'2 0'0 131'2 ... ... 325
796 ... ... 0'1 0'0 0'1 11800 141'2 0'0 141'2 ... ... 0
691 ... ... 0'1 0'0 0'1 11900 151'2 0'0 151'2 ... ... 0
2412 ... ... 0'1 0'0 0'1 12000 161'2 0'0 161'2 ... ... 1
379 ... ... 0'1 0'0 0'1 12100 171'2 0'0 171'2 ... ... 10
446 ... ... 0'1 0'0 0'1 12200 181'2 0'0 181'2 ... ... 0
1697 ... ... 0'1 0'0 0'1 12300 191'2 0'0 191'2 ... ... 0
566 ... ... 0'1 0'0 0'1 12400 201'2 0'0 201'2 ... ... 0
288 ... ... 0'1 0'0 0'1 12500 211'2 0'0 211'2 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 221'2 0'0 221'2 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 231'2 0'0 231'2 ... ... 0
412 ... ... 0'1 0'0 0'1 12800 241'2 0'0 241'2 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 251'2 0'0 251'2 ... ... 0
213 ... ... 0'1 0'0 0'1 13000 261'2 0'0 261'2 ... ... 0
29 ... ... 0'1 0'0 0'1 13100 271'2 0'0 271'2 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 281'2 0'0 281'2 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 291'2 0'0 291'2 ... ... 0
83 ... ... 0'1 0'0 0'1 13400 301'2 0'0 301'2 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 311'2 0'0 311'2 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 321'2 0'0 321'2 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 331'2 0'0 331'2 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 341'2 0'0 341'2 ... ... 0
2 ... ... 0'1 0'0 0'1 13900 351'2 0'0 351'2 ... ... 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.