DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'2
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 ... ... 146'0 0'0 146'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 96'0 0'0 96'0 3500 0'1 0'0 0'1 ... ... 100
0 ... ... 91'0 0'0 91'0 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 86'0 0'0 86'0 3600 0'1 0'0 0'1 ... ... 15
0 ... ... 81'1 0'0 81'1 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 76'1 0'0 76'1 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 71'1 0'0 71'1 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 66'1 0'0 66'1 3800 0'1 0'0 0'1 ... ... 363
0 ... ... 61'1 0'0 61'1 3850 0'1 0'0 0'1 ... ... 133
0 ... ... 56'1 0'0 56'1 3900 0'1 0'0 0'1 ... ... 714
0 ... ... 51'1 0'0 51'1 3950 0'1 0'0 0'1 ... ... 368
5 ... ... 46'1 0'0 46'1 4000 0'1 0'0 0'1 ... ... 240
0 ... ... 41'1 0'0 41'1 4050 0'1 0'0 0'1 ... ... 585
0 ... ... 36'2 0'0 36'2 4100 0'2 0'0 0'2 ... ... 1869
1 ... ... 31'3 0'0 31'3 4150 0'3 0'0 0'3 ... ... 2963
0 ... ... 30'3 0'0 30'3 4160 0'3 0'0 0'3 ... ... 0
0 ... ... 29'4 0'0 29'4 4170 0'4 0'0 0'4 ... ... 2
0 ... ... 28'4 0'0 28'4 4180 0'4 0'0 0'4 ... ... 100
0 ... ... 27'4 0'0 27'4 4190 0'4 0'0 0'4 ... ... 50
330 ... ... 26'5 0'0 26'5 4200 0'5 0'0 0'5 ... ... 4366
0 ... ... 25'5 0'0 25'5 4210 0'5 0'0 0'5 ... ... 28
0 ... ... 24'6 0'0 24'6 4220 0'6 0'0 0'6 ... ... 42
0 ... ... 23'6 0'0 23'6 4230 0'6 0'0 0'6 ... ... 151
0 ... ... 22'7 0'0 22'7 4240 0'7 0'0 0'7 ... ... 98
234 ... ... 22'0 0'0 22'0 4250 1'0 0'0 1'0 ... ... 4478
0 ... ... 21'1 0'0 21'1 4260 1'1 0'0 1'1 ... ... 502
0 ... ... 20'1 0'0 20'1 4270 1'1 0'0 1'1 ... ... 77
0 ... ... 19'2 0'0 19'2 4280 1'2 0'0 1'2 ... ... 590
0 ... ... 18'3 0'0 18'3 4290 1'3 0'0 1'3 ... ... 573
1248 ... ... 17'5 0'0 17'5 4300 1'5 0'0 1'5 ... ... 7919
0 ... ... 16'6 0'0 16'6 4310 1'6 0'0 1'6 ... ... 785
20 ... ... 16'0 0'0 16'0 4320 2'0 0'0 2'0 ... ... 372
1 ... ... 15'1 0'0 15'1 4330 2'1 0'0 2'1 ... ... 1046
0 ... ... 14'3 0'0 14'3 4340 2'3 0'0 2'3 ... ... 1114
809 ... ... 13'6 0'0 13'6 4350 3'0 0'2 2'6 3'0 3'0 9316
0 ... ... 13'0 0'0 13'0 4360 3'0 0'0 3'0 ... ... 443
50 ... ... 12'2 0'0 12'2 4370 3'2 0'0 3'2 ... ... 494
35 ... ... 11'5 0'0 11'5 4380 3'7 0'2 3'5 3'7 3'7 631
58 ... ... 11'0 0'0 11'0 4390 4'0 0'0 4'0 ... ... 460
8476 10'0 10'0 10'3 -0'3 10'0 4400 4'4 0'1 4'3 4'5 4'4 10214
76 ... ... 9'6 0'0 9'6 4410 4'6 0'0 4'6 ... ... 406
124 ... ... 9'2 0'0 9'2 4420 5'2 0'0 5'2 ... ... 1942
54 ... ... 8'6 0'0 8'6 4430 5'6 0'0 5'6 ... ... 4055
123 ... ... 8'1 0'0 8'1 4440 6'1 0'0 6'1 ... ... 140
8298 7'2 7'1 7'5 -0'3 7'2 4450 6'5 0'0 6'5 ... ... 5393
154 ... ... 7'1 0'0 7'1 4460 7'1 0'0 7'1 ... ... 292
492 ... ... 6'5 0'0 6'5 4470 7'5 0'0 7'5 ... ... 61
837 ... ... 6'2 0'0 6'2 4480 8'2 0'0 8'2 ... ... 158
69 ... ... 5'6 0'0 5'6 4490 8'6 0'0 8'6 ... ... 20
16447 5'3 5'3 5'3 0'0 5'3 4500 9'3 0'0 9'3 ... ... 2776
759 ... ... 5'0 0'0 5'0 4510 10'0 0'0 10'0 ... ... 0
467 ... ... 4'5 0'0 4'5 4520 10'5 0'0 10'5 ... ... 0
298 ... ... 4'2 0'0 4'2 4530 11'2 0'0 11'2 ... ... 0
683 ... ... 3'7 0'0 3'7 4540 11'7 0'0 11'7 ... ... 11
5913 ... ... 3'5 0'0 3'5 4550 12'5 0'0 12'5 ... ... 342
673 ... ... 3'3 0'0 3'3 4560 13'3 0'0 13'3 ... ... 15
498 ... ... 3'1 0'0 3'1 4570 14'1 0'0 14'1 ... ... 0
715 ... ... 2'7 0'0 2'7 4580 14'7 0'0 14'7 ... ... 0
600 ... ... 2'5 0'0 2'5 4590 15'5 0'0 15'5 ... ... 0
6447 ... ... 2'4 0'0 2'4 4600 16'4 0'0 16'4 ... ... 339
95 ... ... 2'2 0'0 2'2 4610 17'2 0'0 17'2 ... ... 0
212 ... ... 2'1 0'0 2'1 4620 18'1 0'0 18'1 ... ... 0
267 ... ... 2'0 0'0 2'0 4630 19'0 0'0 19'0 ... ... 1
362 ... ... 1'6 0'0 1'6 4640 19'6 0'0 19'6 ... ... 0
7779 ... ... 1'5 0'0 1'5 4650 20'5 0'0 20'5 ... ... 40
498 ... ... 1'4 0'0 1'4 4660 21'4 0'0 21'4 ... ... 0
877 ... ... 1'3 0'0 1'3 4670 22'3 0'0 22'3 ... ... 1
624 ... ... 1'2 0'0 1'2 4680 23'2 0'0 23'2 ... ... 0
580 ... ... 1'1 0'0 1'1 4690 24'1 0'0 24'1 ... ... 10
8518 ... ... 1'0 0'0 1'0 4700 25'0 0'0 25'0 ... ... 2
175 ... ... 0'7 0'0 0'7 4710 25'7 0'0 25'7 ... ... 0
117 ... ... 0'7 0'0 0'7 4720 26'7 0'0 26'7 ... ... 0
2340 ... ... 0'5 0'0 0'5 4750 29'5 0'0 29'5 ... ... 0
2378 ... ... 0'3 0'0 0'3 4800 34'3 0'0 34'3 ... ... 2
690 ... ... 0'3 0'0 0'3 4850 39'3 0'0 39'3 ... ... 0
1204 ... ... 0'2 0'0 0'2 4900 44'2 0'0 44'2 ... ... 5
451 ... ... 0'2 0'0 0'2 4950 49'2 0'0 49'2 ... ... 0
781 ... ... 0'2 0'0 0'2 5000 54'2 0'0 54'2 ... ... 20
925 ... ... 0'1 0'0 0'1 5050 59'1 0'0 59'1 ... ... 0
308 ... ... 0'1 0'0 0'1 5100 64'1 0'0 64'1 ... ... 0
394 ... ... 0'1 0'0 0'1 5150 69'1 0'0 69'1 ... ... 0
614 ... ... 0'1 0'0 0'1 5200 74'1 0'0 74'1 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 79'1 0'0 79'1 ... ... 0
139 ... ... 0'1 0'0 0'1 5300 84'0 0'0 84'0 ... ... 0
696 ... ... 0'1 0'0 0'1 5350 89'0 0'0 89'0 ... ... 0
548 ... ... 0'1 0'0 0'1 5400 94'0 0'0 94'0 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 99'0 0'0 99'0 ... ... 0
152 ... ... 0'1 0'0 0'1 5500 104'0 0'0 104'0 ... ... 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.