DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1044'2
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 ... ... 232'4 0'0 232'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 0'0 202'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 192'4 0'0 192'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 182'4 0'0 182'4 8600 0'1 0'0 0'1 ... ... 3
0 ... ... 172'4 0'0 172'4 8700 0'1 0'0 0'1 ... ... 100
0 ... ... 162'4 0'0 162'4 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 152'4 0'0 152'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 142'4 0'0 142'4 9000 0'1 0'0 0'1 ... ... 150
0 ... ... 132'5 0'0 132'5 9100 0'1 0'0 0'1 ... ... 10
0 ... ... 122'5 0'0 122'5 9200 0'1 0'0 0'1 ... ... 10
0 ... ... 112'5 0'0 112'5 9300 0'1 0'0 0'1 ... ... 7
0 ... ... 102'5 0'0 102'5 9400 0'1 0'0 0'1 ... ... 124
0 ... ... 92'5 0'0 92'5 9500 0'1 0'0 0'1 ... ... 29
0 ... ... 82'5 0'0 82'5 9600 0'1 0'0 0'1 ... ... 229
0 ... ... 72'5 0'0 72'5 9700 0'1 0'0 0'1 ... ... 130
25 ... ... 62'5 0'0 62'5 9800 0'1 0'0 0'1 ... ... 425
0 ... ... 54'5 0'0 54'5 9880 0'1 0'0 0'1 ... ... 0
4 ... ... 52'5 0'0 52'5 9900 0'1 0'0 0'1 ... ... 397
0 ... ... 50'5 0'0 50'5 9920 0'2 0'0 0'2 ... ... 0
0 ... ... 48'6 0'0 48'6 9940 0'2 0'0 0'2 ... ... 0
0 ... ... 46'6 0'0 46'6 9960 0'2 0'0 0'2 ... ... 5
0 ... ... 44'6 0'0 44'6 9980 0'2 0'0 0'2 ... ... 1
54 ... ... 42'7 0'0 42'7 10000 0'3 0'0 0'3 ... ... 3088
0 ... ... 40'7 0'0 40'7 10020 0'3 0'0 0'3 ... ... 6
0 ... ... 38'7 0'0 38'7 10040 0'4 0'0 0'4 ... ... 101
0 ... ... 37'0 0'0 37'0 10060 0'4 0'0 0'4 ... ... 0
0 ... ... 35'1 0'0 35'1 10080 0'5 0'0 0'5 ... ... 32
10 ... ... 33'1 0'0 33'1 10100 0'6 0'0 0'6 ... ... 3647
0 ... ... 31'2 0'0 31'2 10120 0'6 0'0 0'6 ... ... 354
1 ... ... 29'3 0'0 29'3 10140 1'0 0'0 1'0 ... ... 319
0 ... ... 27'5 0'0 27'5 10160 1'1 0'0 1'1 ... ... 335
0 ... ... 25'6 0'0 25'6 10180 1'1 -0'2 1'3 1'1 1'1 564
36 ... ... 24'0 0'0 24'0 10200 1'3 -0'2 1'5 1'3 1'3 2268
0 ... ... 22'3 0'0 22'3 10220 1'7 0'0 1'7 ... ... 612
0 ... ... 20'5 0'0 20'5 10240 2'2 0'0 2'2 ... ... 1269
0 ... ... 19'1 0'0 19'1 10260 2'5 0'0 2'5 ... ... 468
0 ... ... 17'4 0'0 17'4 10280 3'0 0'0 3'0 ... ... 716
411 ... ... 16'0 0'0 16'0 10300 3'4 0'0 3'4 ... ... 3877
0 ... ... 14'4 0'0 14'4 10320 4'0 0'0 4'0 ... ... 138
0 ... ... 13'1 0'0 13'1 10340 4'5 0'0 4'5 ... ... 419
0 ... ... 11'7 0'0 11'7 10360 5'3 0'0 5'3 ... ... 1351
74 ... ... 10'5 0'0 10'5 10380 6'1 0'0 6'1 ... ... 182
816 ... ... 9'3 0'0 9'3 10400 6'7 0'0 6'7 ... ... 5402
10 9'1 8'6 8'3 0'3 8'6 10420 7'7 0'0 7'7 ... ... 66
66 ... ... 7'3 0'0 7'3 10440 8'7 0'0 8'7 ... ... 120
129 6'4 6'4 6'4 0'0 6'4 10460 10'0 0'0 10'0 ... ... 95
79 ... ... 5'6 0'0 5'6 10480 11'2 0'0 11'2 ... ... 239
3351 5'0 5'0 5'0 0'0 5'0 10500 12'4 0'0 12'4 ... ... 3520
48 ... ... 4'2 0'0 4'2 10520 13'6 0'0 13'6 ... ... 51
145 4'2 3'6 3'6 0'0 3'6 10540 15'2 0'0 15'2 ... ... 147
65 3'1 3'1 3'1 0'0 3'1 10560 16'5 0'0 16'5 ... ... 91
242 ... ... 2'6 0'0 2'6 10580 18'2 0'0 18'2 ... ... 30
3610 ... ... 2'2 0'0 2'2 10600 19'6 0'0 19'6 ... ... 7913
210 ... ... 2'0 0'0 2'0 10620 21'3 0'0 21'3 ... ... 73
178 ... ... 1'5 0'0 1'5 10640 23'1 0'0 23'1 ... ... 93
691 ... ... 1'3 0'0 1'3 10660 24'7 0'0 24'7 ... ... 126
289 ... ... 1'2 0'0 1'2 10680 26'5 0'0 26'5 ... ... 28
3704 ... ... 1'0 0'0 1'0 10700 28'4 0'0 28'4 ... ... 2692
376 ... ... 0'7 0'0 0'7 10720 30'3 0'0 30'3 ... ... 0
369 ... ... 0'6 0'0 0'6 10740 32'2 0'0 32'2 ... ... 20
218 ... ... 0'5 0'0 0'5 10760 34'1 0'0 34'1 ... ... 45
284 ... ... 0'4 0'0 0'4 10780 36'0 0'0 36'0 ... ... 0
2075 ... ... 0'4 0'0 0'4 10800 38'0 0'0 38'0 ... ... 1527
408 ... ... 0'3 0'0 0'3 10820 39'7 0'0 39'7 ... ... 10
231 ... ... 0'3 0'0 0'3 10840 41'7 0'0 41'7 ... ... 0
285 ... ... 0'3 0'0 0'3 10860 43'7 0'0 43'7 ... ... 0
345 ... ... 0'3 0'0 0'3 10880 45'6 0'0 45'6 ... ... 10
1815 0'3 0'3 0'2 0'1 0'3 10900 47'6 0'0 47'6 ... ... 1469
175 ... ... 0'2 0'0 0'2 10920 49'6 0'0 49'6 ... ... 0
197 0'3 0'3 0'2 0'1 0'3 10940 51'6 0'0 51'6 ... ... 0
459 ... ... 0'2 0'0 0'2 10960 53'6 0'0 53'6 ... ... 0
424 ... ... 0'2 0'0 0'2 10980 55'6 0'0 55'6 ... ... 0
4064 ... ... 0'2 0'0 0'2 11000 57'5 0'0 57'5 ... ... 4185
198 ... ... 0'2 0'0 0'2 11020 59'5 0'0 59'5 ... ... 0
374 ... ... 0'1 0'0 0'1 11040 61'5 0'0 61'5 ... ... 0
487 ... ... 0'1 0'0 0'1 11060 63'5 0'0 63'5 ... ... 0
471 ... ... 0'1 0'0 0'1 11080 65'5 0'0 65'5 ... ... 1
2564 ... ... 0'1 0'0 0'1 11100 67'5 0'0 67'5 ... ... 1493
341 ... ... 0'1 0'0 0'1 11120 69'5 0'0 69'5 ... ... 1
416 ... ... 0'1 0'0 0'1 11140 71'5 0'0 71'5 ... ... 0
239 ... ... 0'1 0'0 0'1 11160 73'5 0'0 73'5 ... ... 0
187 ... ... 0'1 0'0 0'1 11180 75'5 0'0 75'5 ... ... 1
1610 ... ... 0'1 0'0 0'1 11200 77'5 0'0 77'5 ... ... 1980
93 ... ... 0'1 0'0 0'1 11220 79'5 0'0 79'5 ... ... 0
55 ... ... 0'1 0'0 0'1 11240 81'5 0'0 81'5 ... ... 0
1903 0'1 0'1 0'1 0'0 0'1 11300 87'5 0'0 87'5 ... ... 967
1915 0'1 0'1 0'1 0'0 0'1 11400 97'5 0'0 97'5 ... ... 1047
1303 0'1 0'1 0'1 0'0 0'1 11500 107'5 0'0 107'5 ... ... 687
1531 ... ... 0'1 0'0 0'1 11600 117'5 0'0 117'5 ... ... 167
934 ... ... 0'1 0'0 0'1 11700 127'5 0'0 127'5 ... ... 325
796 ... ... 0'1 0'0 0'1 11800 137'5 0'0 137'5 ... ... 0
691 ... ... 0'1 0'0 0'1 11900 147'4 0'0 147'4 ... ... 0
2412 ... ... 0'1 0'0 0'1 12000 157'4 0'0 157'4 ... ... 1
379 ... ... 0'1 0'0 0'1 12100 167'4 0'0 167'4 ... ... 10
446 ... ... 0'1 0'0 0'1 12200 177'4 0'0 177'4 ... ... 0
1697 ... ... 0'1 0'0 0'1 12300 187'4 0'0 187'4 ... ... 0
566 ... ... 0'1 0'0 0'1 12400 197'4 0'0 197'4 ... ... 0
288 ... ... 0'1 0'0 0'1 12500 207'4 0'0 207'4 ... ... 0
355 ... ... 0'1 0'0 0'1 12600 217'4 0'0 217'4 ... ... 22
71 ... ... 0'1 0'0 0'1 12700 227'4 0'0 227'4 ... ... 0
412 ... ... 0'1 0'0 0'1 12800 237'4 0'0 237'4 ... ... 0
65 ... ... 0'1 0'0 0'1 12900 247'4 0'0 247'4 ... ... 0
213 ... ... 0'1 0'0 0'1 13000 257'4 0'0 257'4 ... ... 0
29 ... ... 0'1 0'0 0'1 13100 267'4 0'0 267'4 ... ... 0
28 ... ... 0'1 0'0 0'1 13200 277'4 0'0 277'4 ... ... 0
82 ... ... 0'1 0'0 0'1 13300 287'4 0'0 287'4 ... ... 0
83 ... ... 0'1 0'0 0'1 13400 297'4 0'0 297'4 ... ... 0
13 ... ... 0'1 0'0 0'1 13500 307'4 0'0 307'4 ... ... 0
25 ... ... 0'1 0'0 0'1 13600 317'4 0'0 317'4 ... ... 0
10 ... ... 0'1 0'0 0'1 13700 327'4 0'0 327'4 ... ... 0
24 ... ... 0'1 0'0 0'1 13800 337'4 0'0 337'4 ... ... 0
2 ... ... 0'1 0'0 0'1 13900 347'4 0'0 347'4 ... ... 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.