DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1056'2
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 ... ... 252'0 -5'6 246'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 222'0 -5'6 216'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 212'0 -5'6 206'2 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 202'0 -5'6 196'2 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 192'0 -5'6 186'2 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 182'0 -5'6 176'2 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 172'0 -5'6 166'2 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 162'0 -5'6 156'2 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 152'0 -5'6 146'2 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 142'0 -5'6 136'2 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 132'0 -5'6 126'2 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 122'0 -5'6 116'2 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 112'0 -5'6 106'2 9500 0'1 0'0 0'1 ... ... 29
0 ... ... 102'0 -5'6 96'2 9600 0'1 0'0 0'1 0'1 0'1 218
0 ... ... 92'1 -5'6 86'3 9700 0'2 0'1 0'1 0'1 0'1 107
0 ... ... 82'1 -5'5 76'4 9800 0'2 0'0 0'2 ... ... 316
4 ... ... 72'2 -5'5 66'5 9900 0'3 0'0 0'3 ... ... 365
0 ... ... 68'3 -5'6 62'5 9940 0'4 0'1 0'3 ... ... 0
0 ... ... 66'3 -5'5 60'6 9960 0'4 0'0 0'4 0'3 0'3 0
0 ... ... 64'3 -5'5 58'6 9980 0'5 0'1 0'4 ... ... 0
12 65'0 65'0 62'4 -5'5 56'7 10000 0'5 0'1 0'4 0'6 0'6 4248
0 ... ... 60'4 -5'4 55'0 10020 0'6 0'1 0'5 ... ... 0
0 ... ... 58'4 -5'4 53'0 10040 0'7 0'2 0'5 ... ... 101
0 ... ... 56'5 -5'4 51'1 10060 1'0 0'2 0'6 ... ... 0
0 ... ... 54'6 -5'4 49'2 10080 1'1 0'3 0'6 ... ... 23
8 ... ... 52'6 -5'2 47'4 10100 1'2 0'3 0'7 0'6 0'6 1295
0 ... ... 50'7 -5'2 45'5 10120 1'4 0'4 1'0 ... ... 287
0 ... ... 49'0 -5'1 43'7 10140 1'5 0'5 1'0 ... ... 319
0 ... ... 47'1 -5'1 42'0 10160 1'7 0'6 1'1 ... ... 332
0 ... ... 45'2 -5'0 40'2 10180 2'1 0'6 1'3 1'5 1'5 471
1 ... ... 43'4 -5'0 38'4 10200 2'3 0'7 1'4 2'3 1'2 3790
0 ... ... 41'5 -4'6 36'7 10220 2'5 0'7 1'6 1'4 1'4 488
0 ... ... 39'7 -4'6 35'1 10240 3'0 1'1 1'7 ... ... 295
0 ... ... 38'1 -4'5 33'4 10260 3'3 1'1 2'2 2'5 2'5 196
0 ... ... 36'3 -4'4 31'7 10280 3'6 1'2 2'4 2'5 2'5 503
310 ... ... 34'6 -4'3 30'3 10300 4'1 1'2 2'7 4'0 2'0 3687
0 ... ... 33'1 -4'2 28'7 10320 4'5 1'4 3'1 3'6 3'6 90
0 ... ... 31'4 -4'1 27'3 10340 5'1 1'4 3'5 ... ... 405
0 ... ... 30'0 -4'1 25'7 10360 5'5 1'5 4'0 ... ... 405
0 ... ... 28'4 -4'0 24'4 10380 6'2 1'6 4'4 5'2 4'0 65
294 ... ... 27'0 -3'7 23'1 10400 6'7 1'7 5'0 7'0 3'4 5952
0 ... ... 25'4 -3'5 21'7 10420 7'5 2'1 5'4 6'3 5'7 15
7 ... ... 24'1 -3'5 20'4 10440 8'2 2'1 6'1 ... ... 80
136 ... ... 22'6 -3'4 19'2 10460 9'0 2'2 6'6 6'0 6'0 37
0 ... ... 21'3 -3'2 18'1 10480 9'7 2'3 7'4 6'6 6'6 25
718 23'5 17'4 20'1 -3'2 16'7 10500 10'5 2'4 8'1 10'6 6'2 4123
22 ... ... 18'7 -3'1 15'6 10520 11'4 2'4 9'0 ... ... 7
156 ... ... 17'6 -3'1 14'5 10540 12'3 2'5 9'6 7'5 7'5 125
58 17'1 17'1 16'5 -3'0 13'5 10560 13'3 2'6 10'5 13'0 9'1 19
242 ... ... 15'5 -3'0 12'5 10580 14'3 2'6 11'5 12'7 10'2 2
974 17'6 15'1 14'4 -2'6 11'6 10600 15'4 3'0 12'4 12'6 9'4 3226
218 14'5 13'4 13'4 -2'5 10'7 10620 16'5 3'1 13'4 14'1 14'1 19
110 10'2 10'2 12'4 -2'4 10'0 10640 17'6 3'2 14'4 13'3 12'5 62
760 13'2 12'2 11'5 -2'3 9'2 10660 19'0 3'3 15'5 14'0 13'6 41
123 ... ... 10'6 -2'2 8'4 10680 20'2 3'4 16'6 17'2 17'2 13
1559 12'0 8'0 10'0 -2'1 7'7 10700 21'5 3'5 18'0 16'7 15'2 3371
158 ... ... 9'2 -2'0 7'2 10720 22'7 3'5 19'2 ... ... 0
81 8'1 8'1 8'5 -2'0 6'5 10740 24'3 3'7 20'4 19'5 19'5 0
116 ... ... 7'7 -1'7 6'0 10760 25'6 3'7 21'7 ... ... 45
20 6'0 6'0 7'2 -1'6 5'4 10780 27'2 4'0 23'2 ... ... 0
1716 8'4 5'0 6'6 -1'6 5'0 10800 28'6 4'0 24'6 23'0 23'0 1410
320 ... ... 6'1 -1'4 4'5 10820 30'2 4'1 26'1 ... ... 10
186 6'7 5'6 5'5 -1'4 4'1 10840 31'7 4'2 27'5 ... ... 0
277 ... ... 5'1 -1'3 3'6 10860 33'4 4'3 29'1 ... ... 0
259 4'7 4'6 4'6 -1'3 3'3 10880 35'1 4'4 30'5 ... ... 10
1727 5'0 4'3 4'2 -1'1 3'1 10900 36'6 4'4 32'2 ... ... 1524
115 4'0 3'7 3'7 -1'0 2'7 10920 38'4 4'5 33'7 ... ... 0
85 3'7 3'1 3'5 -1'1 2'4 10940 40'2 4'6 35'4 ... ... 0
392 3'0 2'7 3'2 -0'7 2'3 10960 42'0 4'6 37'2 ... ... 0
356 3'5 2'2 3'0 -0'7 2'1 10980 43'7 5'0 38'7 ... ... 0
3489 3'4 2'6 2'6 -0'6 2'0 11000 45'5 5'0 40'5 ... ... 4206
108 2'7 1'7 2'4 -0'6 1'6 11020 47'4 5'1 42'3 ... ... 0
195 2'3 2'0 2'2 -0'5 1'5 11040 49'3 5'1 44'2 ... ... 0
318 2'2 2'1 2'1 -0'5 1'4 11060 51'2 5'2 46'0 ... ... 0
176 2'2 1'7 1'7 -0'4 1'3 11080 53'1 5'2 47'7 ... ... 0
2239 2'1 1'7 1'6 -0'4 1'2 11100 55'0 5'2 49'6 ... ... 1519
22 1'7 1'5 1'5 -0'3 1'2 11120 56'7 5'2 51'5 ... ... 1
101 1'6 1'4 1'4 -0'3 1'1 11140 58'6 5'2 53'4 ... ... 0
55 1'4 1'4 1'3 -0'3 1'0 11160 60'6 5'3 55'3 ... ... 0
165 1'4 1'4 1'3 -0'3 1'0 11180 62'5 5'3 57'2 ... ... 0
1496 1'2 1'0 1'2 -0'3 0'7 11200 64'5 5'4 59'1 ... ... 2003
91 ... ... 1'1 -0'2 0'7 11220 66'4 5'3 61'1 ... ... 0
55 1'0 1'0 1'1 -0'3 0'6 11240 68'4 5'4 63'0 ... ... 0
2293 1'0 1'0 0'7 -0'2 0'5 11300 74'3 5'5 68'6 ... ... 973
1892 0'5 0'5 0'5 -0'1 0'4 11400 84'1 5'4 78'5 ... ... 1148
1424 ... ... 0'4 -0'1 0'3 11500 94'0 5'5 88'3 ... ... 782
1524 0'3 0'3 0'3 0'0 0'3 11600 104'0 5'6 98'2 ... ... 184
900 ... ... 0'3 -0'1 0'2 11700 113'7 5'5 108'2 ... ... 325
795 ... ... 0'2 0'0 0'2 11800 123'7 5'6 118'1 ... ... 49
691 ... ... 0'2 0'0 0'2 11900 133'7 5'6 128'1 ... ... 1
1863 ... ... 0'1 0'0 0'1 12000 143'6 5'5 138'1 ... ... 96
379 ... ... 0'1 0'0 0'1 12100 153'6 5'6 148'0 ... ... 10
424 0'1 0'1 0'1 0'0 0'1 12200 163'6 5'6 158'0 ... ... 0
1697 ... ... 0'1 0'0 0'1 12300 173'6 5'6 168'0 ... ... 0
566 ... ... 0'1 0'0 0'1 12400 183'6 5'6 178'0 ... ... 0
313 ... ... 0'1 0'0 0'1 12500 193'6 5'6 188'0 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 203'6 5'6 198'0 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 213'6 5'6 208'0 ... ... 0
412 0'1 0'1 0'1 0'0 0'1 12800 223'6 5'6 218'0 ... ... 0
65 0'1 0'1 0'1 0'0 0'1 12900 233'6 5'6 228'0 ... ... 0
216 0'1 0'1 0'1 0'0 0'1 13000 243'6 5'6 238'0 ... ... 0
30 0'1 0'1 0'1 0'0 0'1 13100 253'6 5'6 248'0 ... ... 0
28 0'1 0'1 0'1 0'0 0'1 13200 263'6 5'6 258'0 ... ... 0
82 0'1 0'1 0'1 0'0 0'1 13300 273'6 5'6 268'0 ... ... 0
83 0'1 0'1 0'1 0'0 0'1 13400 283'6 5'6 278'0 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 293'6 5'6 288'0 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 303'6 5'6 298'0 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 313'6 5'6 308'0 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 323'6 5'6 318'0 ... ... 0
4 0'1 0'1 0'1 0'0 0'1 13900 333'6 5'6 328'0 ... ... 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.