DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 439'6
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 ... ... 140'4 0'0 140'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 90'4 0'0 90'4 3500 0'1 0'0 0'1 ... ... 100
0 ... ... 85'4 0'0 85'4 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 80'4 0'0 80'4 3600 0'1 0'0 0'1 ... ... 15
0 ... ... 75'4 0'0 75'4 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 70'4 0'0 70'4 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 65'4 0'0 65'4 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 60'4 0'0 60'4 3800 0'1 0'0 0'1 ... ... 388
0 ... ... 55'5 0'0 55'5 3850 0'1 0'0 0'1 ... ... 132
0 ... ... 50'5 0'0 50'5 3900 0'2 0'0 0'2 ... ... 715
0 ... ... 45'6 0'0 45'6 3950 0'3 0'0 0'3 ... ... 365
2 ... ... 40'7 0'0 40'7 4000 0'3 0'0 0'3 ... ... 247
0 ... ... 36'0 0'0 36'0 4050 0'4 0'0 0'4 ... ... 587
0 ... ... 31'1 0'0 31'1 4100 0'5 0'0 0'5 ... ... 1881
1 ... ... 26'3 0'0 26'3 4150 0'7 0'0 0'7 ... ... 2966
0 ... ... ... ... ... 4180 ... ... ... ... ... 0
0 ... ... ... ... ... 4190 ... ... ... ... ... 0
220 ... ... 21'7 0'0 21'7 4200 1'3 0'0 1'3 ... ... 4399
0 ... ... 21'0 0'0 21'0 4210 1'4 0'0 1'4 ... ... 0
0 ... ... 20'1 0'0 20'1 4220 1'5 0'0 1'5 ... ... 8
0 ... ... 19'2 0'0 19'2 4230 1'6 0'0 1'6 ... ... 0
0 ... ... 18'3 0'0 18'3 4240 2'0 0'0 2'0 ... ... 0
57 ... ... 17'5 0'0 17'5 4250 2'3 0'2 2'1 2'3 2'2 4565
0 ... ... 16'7 0'0 16'7 4260 2'3 0'0 2'3 ... ... 0
0 ... ... 16'1 0'0 16'1 4270 2'5 0'0 2'5 ... ... 0
0 ... ... 15'3 0'0 15'3 4280 2'7 0'0 2'7 ... ... 85
0 ... ... 14'5 0'0 14'5 4290 3'1 0'0 3'1 ... ... 500
1274 ... ... 13'7 0'0 13'7 4300 3'6 0'3 3'3 3'6 3'3 5789
0 ... ... 13'2 0'0 13'2 4310 3'6 0'0 3'6 ... ... 241
0 ... ... 12'4 0'0 12'4 4320 4'1 0'0 4'1 ... ... 180
0 ... ... 11'7 0'0 11'7 4330 4'3 0'0 4'3 ... ... 611
0 ... ... 11'2 0'0 11'2 4340 4'6 0'0 4'6 ... ... 191
681 ... ... 10'6 0'0 10'6 4350 5'2 0'0 5'2 ... ... 8886
0 ... ... 10'1 0'0 10'1 4360 5'5 0'0 5'5 ... ... 154
20 ... ... 9'4 0'0 9'4 4370 6'0 0'0 6'0 ... ... 158
0 ... ... 9'0 0'0 9'0 4380 6'4 0'0 6'4 ... ... 145
0 ... ... 8'4 0'0 8'4 4390 7'0 0'0 7'0 ... ... 61
9460 7'3 7'3 8'0 -0'5 7'3 4400 7'7 0'3 7'4 8'1 7'3 9372
10 7'0 7'0 7'4 -0'4 7'0 4410 8'0 0'0 8'0 ... ... 91
102 ... ... 7'1 0'0 7'1 4420 8'5 0'0 8'5 ... ... 1850
4 6'4 6'4 6'5 -0'1 6'4 4430 9'1 0'0 9'1 ... ... 144
25 ... ... 6'2 0'0 6'2 4440 9'6 0'0 9'6 ... ... 0
10759 5'5 5'2 5'6 -0'4 5'2 4450 10'2 0'0 10'2 ... ... 5541
16 5'2 5'2 5'3 -0'1 5'2 4460 10'7 0'0 10'7 ... ... 0
58 ... ... 5'0 0'0 5'0 4470 11'4 0'0 11'4 ... ... 0
377 ... ... 4'5 0'0 4'5 4480 12'1 0'0 12'1 ... ... 0
31 ... ... 4'3 0'0 4'3 4490 12'7 0'0 12'7 ... ... 10
21297 ... ... 4'1 0'0 4'1 4500 13'4 0'0 13'4 ... ... 3348
84 ... ... 3'6 0'0 3'6 4510 14'2 0'0 14'2 ... ... 0
0 ... ... 3'4 0'0 3'4 4520 15'0 0'0 15'0 ... ... 0
136 ... ... 3'2 0'0 3'2 4530 15'6 0'0 15'6 ... ... 0
25 ... ... 2'7 0'0 2'7 4540 16'3 0'0 16'3 ... ... 11
7083 ... ... 2'6 0'0 2'6 4550 17'1 0'0 17'1 ... ... 355
505 ... ... 2'4 0'0 2'4 4560 18'0 0'0 18'0 ... ... 0
64 ... ... 2'2 0'0 2'2 4570 18'6 0'0 18'6 ... ... 0
2 ... ... 2'1 0'0 2'1 4580 19'5 0'0 19'5 ... ... 0
495 ... ... 2'0 0'0 2'0 4590 20'4 0'0 20'4 ... ... 0
5483 1'5 1'5 1'7 -0'2 1'5 4600 21'2 0'0 21'2 ... ... 339
21 ... ... 1'5 0'0 1'5 4610 22'1 0'0 22'1 ... ... 0
1 ... ... 1'4 0'0 1'4 4620 23'0 0'0 23'0 ... ... 0
3 ... ... 1'3 0'0 1'3 4630 23'6 0'0 23'6 ... ... 0
173 ... ... 1'2 0'0 1'2 4640 24'5 0'0 24'5 ... ... 0
3238 1'1 1'1 1'1 0'0 1'1 4650 25'4 0'0 25'4 ... ... 40
0 ... ... 1'0 0'0 1'0 4660 26'4 0'0 26'4 ... ... 0
261 ... ... 1'0 0'0 1'0 4670 27'3 0'0 27'3 ... ... 0
182 ... ... 0'7 0'0 0'7 4680 28'3 0'0 28'3 ... ... 0
128 ... ... 0'7 0'0 0'7 4690 29'2 0'0 29'2 ... ... 0
5457 ... ... 0'6 0'0 0'6 4700 30'2 0'0 30'2 ... ... 2
51 ... ... 0'6 0'0 0'6 4710 31'1 0'0 31'1 ... ... 0
27 ... ... 0'6 0'0 0'6 4720 32'1 0'0 32'1 ... ... 0
4613 ... ... 0'5 0'0 0'5 4750 35'0 0'0 35'0 ... ... 2
2385 ... ... 0'4 0'0 0'4 4800 39'7 0'0 39'7 ... ... 0
744 ... ... 0'3 0'0 0'3 4850 44'7 0'0 44'7 ... ... 0
1205 ... ... 0'3 0'0 0'3 4900 49'6 0'0 49'6 ... ... 0
455 ... ... 0'2 0'0 0'2 4950 54'6 0'0 54'6 ... ... 0
675 ... ... 0'2 0'0 0'2 5000 59'5 0'0 59'5 ... ... 15
925 ... ... 0'2 0'0 0'2 5050 64'5 0'0 64'5 ... ... 0
309 ... ... 0'2 0'0 0'2 5100 69'5 0'0 69'5 ... ... 0
394 ... ... 0'2 0'0 0'2 5150 74'5 0'0 74'5 ... ... 0
614 ... ... 0'1 0'0 0'1 5200 79'5 0'0 79'5 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 84'4 0'0 84'4 ... ... 0
112 ... ... 0'1 0'0 0'1 5300 89'4 0'0 89'4 ... ... 0
63 ... ... 0'1 0'0 0'1 5350 94'4 0'0 94'4 ... ... 0
568 ... ... 0'1 0'0 0'1 5400 99'4 0'0 99'4 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 104'4 0'0 104'4 ... ... 0
152 ... ... 0'1 0'0 0'1 5500 109'4 0'0 109'4 ... ... 100

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.