DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 421'4
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 145'6 -24'2 121'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 95'6 -24'1 71'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 90'6 -24'1 66'5 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 85'7 -24'2 61'5 3600 0'1 0'0 0'1 0'0 0'0 1
0 ... ... 80'7 -24'2 56'5 3650 0'1 0'0 0'1 0'0 0'0 111
0 ... ... 75'7 -24'2 51'5 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 70'7 -24'2 46'5 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 65'7 -24'2 41'5 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 60'7 -24'2 36'5 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 55'7 -24'2 31'5 3900 0'1 0'0 0'1 0'1 0'1 100
0 ... ... 50'7 -24'2 26'5 3950 0'1 0'0 0'1 0'2 0'1 313
20 30'1 29'4 45'7 -24'1 21'6 4000 0'2 0'1 0'1 0'3 0'2 3502
12 ... ... 40'7 -23'6 17'1 4050 0'5 0'4 0'1 0'5 0'3 266
26 ... ... 36'0 -23'4 12'4 4100 1'0 0'6 0'2 1'3 0'2 3454
0 ... ... 31'1 -22'3 8'6 4150 2'2 1'7 0'3 2'4 0'5 4167
0 ... ... 30'2 -22'2 8'0 4160 2'4 2'0 0'4 2'5 2'0 27
16 7'3 7'3 29'2 -22'0 7'2 4170 2'6 2'2 0'4 2'3 0'7 91
25 6'3 6'3 28'2 -21'6 6'4 4180 3'0 2'4 0'4 3'1 1'0 1056
0 ... ... 27'2 -21'3 5'7 4190 3'3 2'7 0'4 3'6 1'2 317
320 10'2 4'6 26'2 -20'7 5'3 4200 3'7 3'3 0'4 4'2 0'4 5961
5 4'4 4'4 25'2 -20'3 4'7 4210 4'3 3'7 0'4 4'4 1'6 65
33 4'2 3'7 24'3 -20'1 4'2 4220 4'6 4'1 0'5 4'3 2'0 171
85 5'3 3'7 23'3 -19'5 3'6 4230 5'2 4'5 0'5 3'0 2'1 195
45 4'4 3'7 22'3 -19'0 3'3 4240 5'7 5'2 0'5 6'2 2'4 146
2006 6'6 2'5 21'4 -18'4 3'0 4250 6'4 5'6 0'6 7'2 0'6 6756
120 4'4 2'6 20'5 -18'1 2'4 4260 7'0 6'1 0'7 7'2 3'1 90
88 4'2 2'4 19'7 -17'5 2'2 4270 7'6 6'5 1'1 5'6 3'4 154
240 5'1 2'1 19'0 -16'7 2'1 4280 8'5 7'3 1'2 7'4 3'7 502
80 5'0 2'3 18'1 -16'2 1'7 4290 9'3 8'0 1'3 6'1 4'3 167
2757 4'4 1'4 17'2 -15'4 1'6 4300 10'1 8'5 1'4 11'0 1'2 7700
98 3'6 1'7 16'3 -14'6 1'5 4310 11'0 9'3 1'5 11'3 5'5 218
161 2'4 1'5 15'5 -14'2 1'3 4320 11'7 10'0 1'7 12'0 1'4 28
415 3'1 2'2 14'7 -13'5 1'2 4330 12'6 10'5 2'1 12'4 1'7 34
2 3'6 1'1 14'1 -13'0 1'1 4340 13'5 11'2 2'3 7'7 2'0 16
3764 14'6 0'7 13'3 -12'3 1'0 4350 14'4 11'7 2'5 15'2 2'0 7452
44 3'0 0'7 12'6 -11'6 1'0 4360 15'4 12'4 3'0 2'7 2'7 3
39 1'4 1'4 12'0 -11'1 0'7 4370 16'3 13'1 3'2 2'7 2'7 62
0 ... ... 11'2 -10'3 0'7 4380 17'3 13'7 3'4 17'0 2'5 195
59 1'1 1'1 10'5 -9'7 0'6 4390 18'2 14'3 3'7 18'3 3'2 224
2275 8'5 0'6 10'0 -9'2 0'6 4400 19'2 15'0 4'2 20'0 3'2 6545
139 1'1 0'7 9'3 -8'5 0'6 4410 20'2 15'5 4'5 16'0 3'6 193
151 1'0 0'7 8'7 -8'2 0'5 4420 21'1 16'0 5'1 19'6 4'1 258
280 1'2 0'4 8'3 -7'6 0'5 4430 22'1 16'4 5'5 20'6 4'4 404
7 8'2 0'6 7'7 -7'2 0'5 4440 23'1 17'0 6'1 22'7 4'7 284
9144 8'3 0'3 7'3 -6'7 0'4 4450 24'0 17'3 6'5 25'1 5'2 3131
157 7'7 0'4 6'7 -6'3 0'4 4460 25'0 17'7 7'1 25'5 6'0 35
422 7'4 0'5 6'3 -5'7 0'4 4470 26'0 18'3 7'5 20'0 6'6 64
427 7'0 0'4 5'7 -5'3 0'4 4480 27'0 18'7 8'1 20'0 6'6 225
44 6'4 0'6 5'4 -5'0 0'4 4490 28'0 19'2 8'6 ... ... 0
11276 6'4 0'2 5'1 -4'6 0'3 4500 28'7 19'4 9'3 21'6 8'3 291
600 5'5 0'3 4'6 -4'3 0'3 4510 29'7 19'7 10'0 ... ... 0
688 5'1 0'3 4'3 -4'0 0'3 4520 30'7 20'2 10'5 ... ... 0
21 4'4 0'3 4'0 -3'5 0'3 4530 31'7 20'5 11'2 ... ... 0
17 4'1 4'1 3'6 -3'3 0'3 4540 32'7 20'7 12'0 ... ... 0
2644 4'2 0'2 3'3 -3'0 0'3 4550 33'7 21'2 12'5 26'5 26'5 6
155 3'6 0'2 3'1 -2'6 0'3 4560 34'7 21'4 13'3 ... ... 0
30 3'4 3'1 2'7 -2'5 0'2 4570 35'6 21'5 14'1 ... ... 0
548 3'1 0'2 2'5 -2'3 0'2 4580 36'6 21'7 14'7 ... ... 0
428 2'7 0'2 2'3 -2'1 0'2 4590 37'6 22'1 15'5 ... ... 0
7565 2'7 0'2 2'1 -1'7 0'2 4600 38'6 22'3 16'3 ... ... 0
1 2'3 2'3 2'0 -1'6 0'2 4610 39'6 22'4 17'2 ... ... 0
1363 2'3 0'2 1'6 -1'4 0'2 4620 40'6 22'6 18'0 ... ... 0
22 2'2 1'6 1'5 -1'3 0'2 4630 41'6 22'7 18'7 ... ... 0
77 2'0 1'6 1'4 -1'2 0'2 4640 42'6 23'0 19'6 ... ... 0
2562 1'6 0'1 1'3 -1'1 0'2 4650 43'6 23'1 20'5 ... ... 30
4 0'2 0'2 1'2 -1'0 0'2 4660 44'6 23'2 21'4 ... ... 0
197 1'3 1'2 1'1 -0'7 0'2 4670 45'6 23'3 22'3 ... ... 0
172 1'3 1'1 1'0 -0'6 0'2 4680 46'6 23'4 23'2 ... ... 0
105 1'1 1'0 0'7 -0'5 0'2 4690 47'6 23'5 24'1 ... ... 0
2259 1'1 0'2 0'7 -0'5 0'2 4700 48'6 23'5 25'1 ... ... 0
27 0'7 0'7 0'6 -0'4 0'2 4710 49'6 23'6 26'0 ... ... 0
7 0'2 0'2 0'5 -0'3 0'2 4720 50'6 23'7 26'7 ... ... 0
55 0'5 0'1 0'4 -0'2 0'2 4750 53'6 24'0 29'6 ... ... 0
30 ... ... 0'3 -0'1 0'2 4800 58'6 24'1 34'5 ... ... 0
1307 0'3 0'1 0'2 -0'1 0'1 4850 63'5 24'1 39'4 ... ... 0
0 ... ... 0'1 0'0 0'1 4900 68'5 24'2 44'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4950 73'5 24'2 49'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5000 78'5 24'2 54'3 53'3 53'1 8
0 ... ... 0'1 0'0 0'1 5050 83'5 24'2 59'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5100 88'5 24'2 64'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5150 93'5 24'2 69'3 ... ... 0
1 0'1 0'1 0'1 0'0 0'1 5200 98'5 24'2 74'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 103'5 24'2 79'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5300 108'5 24'2 84'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 113'5 24'2 89'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 118'4 24'2 94'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 123'4 24'2 99'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 128'4 24'2 104'2 ... ... 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.