DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'6
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 ... ... 124'7 -1'0 123'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 84'7 -1'0 83'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 79'7 -1'0 78'7 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 74'7 -1'0 73'7 3500 0'1 0'0 0'1 ... ... 100
0 ... ... 69'7 -1'0 68'7 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 64'7 -1'0 63'7 3600 0'1 0'0 0'1 ... ... 126
0 ... ... 59'7 -1'0 58'7 3650 0'1 0'0 0'1 ... ... 111
0 ... ... 54'7 -1'0 53'7 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 49'7 -1'0 48'7 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 44'7 -1'0 43'7 3800 0'1 0'0 0'1 ... ... 363
0 ... ... 39'7 -1'0 38'7 3850 0'1 0'0 0'1 ... ... 133
0 ... ... 34'7 -1'0 33'7 3900 0'1 0'0 0'1 ... ... 714
0 ... ... 29'7 -1'0 28'7 3950 0'1 0'0 0'1 ... ... 281
0 ... ... 25'7 -1'0 24'7 3990 0'1 0'0 0'1 ... ... 50
16 ... ... 24'7 -1'0 23'7 4000 0'1 0'0 0'1 ... ... 3711
0 ... ... 23'7 -1'0 22'7 4010 0'1 0'0 0'1 ... ... 0
0 ... ... 22'7 -1'0 21'7 4020 0'1 0'0 0'1 ... ... 1
1 ... ... 21'7 -1'0 20'7 4030 0'1 0'0 0'1 ... ... 11
0 ... ... 20'7 -1'0 19'7 4040 0'1 0'0 0'1 ... ... 20
12 ... ... 19'7 -1'0 18'7 4050 0'1 0'0 0'1 0'1 0'1 807
0 ... ... 18'7 -1'0 17'7 4060 0'1 0'0 0'1 ... ... 110
0 ... ... 17'7 -1'0 16'7 4070 0'1 0'0 0'1 ... ... 13
0 ... ... 16'7 -1'0 15'7 4080 0'1 0'0 0'1 ... ... 1
0 ... ... 15'7 -1'0 14'7 4090 0'1 0'0 0'1 ... ... 25
318 ... ... 14'7 -1'0 13'7 4100 0'1 0'0 0'1 0'1 0'1 6720
1 ... ... 14'0 -1'1 12'7 4110 0'1 -0'1 0'2 0'2 0'2 10
0 ... ... 13'0 -1'0 12'0 4120 0'2 0'0 0'2 ... ... 1
0 ... ... 12'0 -1'0 11'0 4130 0'2 0'0 0'2 ... ... 271
0 ... ... 11'1 -1'1 10'0 4140 0'2 -0'1 0'3 ... ... 154
2 ... ... 10'1 -1'0 9'1 4150 0'3 0'0 0'3 0'4 0'4 4444
27 ... ... 9'2 -1'1 8'1 4160 0'3 -0'1 0'4 0'2 0'2 163
49 ... ... 8'2 -1'1 7'1 4170 0'3 -0'2 0'5 0'6 0'4 303
359 ... ... 7'4 -1'2 6'2 4180 0'4 -0'2 0'6 0'7 0'4 702
9 5'3 5'1 6'5 -1'2 5'3 4190 0'5 -0'2 0'7 1'0 0'7 391
2944 6'0 4'5 5'7 -1'2 4'5 4200 0'7 -0'2 1'1 1'5 1'0 13266
24 ... ... 5'1 -1'2 3'7 4210 1'1 -0'2 1'3 1'4 1'4 410
152 3'0 3'0 4'3 -1'1 3'2 4220 1'4 -0'1 1'5 2'4 1'3 384
300 3'2 2'1 3'6 -1'0 2'6 4230 2'0 0'0 2'0 2'6 2'4 305
242 3'0 1'7 3'2 -1'0 2'2 4240 2'4 0'0 2'4 2'6 2'2 357
4077 2'4 1'4 2'6 -1'0 1'6 4250 3'0 0'0 3'0 4'1 2'1 5843
127 2'3 1'1 2'2 -0'7 1'3 4260 3'5 0'1 3'4 4'1 4'1 553
539 1'5 1'1 1'7 -0'6 1'1 4270 4'3 0'2 4'1 ... ... 167
351 1'0 0'7 1'5 -0'6 0'7 4280 5'1 0'2 4'7 ... ... 860
461 0'7 0'5 1'2 -0'4 0'6 4290 6'0 0'4 5'4 ... ... 662
4696 0'6 0'4 1'1 -0'4 0'5 4300 6'7 0'5 6'2 8'1 5'5 7045
949 ... ... 0'7 -0'3 0'4 4310 7'6 0'5 7'1 ... ... 641
255 0'3 0'3 0'6 -0'3 0'3 4320 8'5 0'5 8'0 ... ... 373
706 0'3 0'2 0'5 -0'3 0'2 4330 9'4 0'5 8'7 10'0 10'0 1065
262 ... ... 0'4 -0'3 0'1 4340 10'3 0'5 9'6 ... ... 1119
4848 0'2 0'2 0'3 -0'2 0'1 4350 11'3 0'6 10'5 12'4 9'7 8559
305 0'2 0'2 0'3 -0'2 0'1 4360 12'3 0'6 11'5 ... ... 609
438 ... ... 0'2 -0'1 0'1 4370 13'3 0'7 12'4 ... ... 483
636 ... ... 0'2 -0'1 0'1 4380 14'3 0'7 13'4 ... ... 731
33 ... ... 0'2 -0'1 0'1 4390 15'3 0'7 14'4 ... ... 630
5989 ... ... 0'2 -0'1 0'1 4400 16'3 0'7 15'4 17'6 14'6 10350
206 ... ... 0'2 -0'1 0'1 4410 17'3 0'7 16'4 ... ... 543
252 ... ... 0'2 -0'1 0'1 4420 18'3 0'7 17'4 ... ... 1988
277 ... ... 0'2 -0'1 0'1 4430 19'3 0'7 18'4 19'0 19'0 3303
129 ... ... 0'2 -0'1 0'1 4440 20'3 1'0 19'3 ... ... 331
9328 ... ... 0'1 0'0 0'1 4450 21'3 1'0 20'3 22'4 21'0 5266
165 ... ... 0'1 0'0 0'1 4460 22'3 1'0 21'3 ... ... 307
243 ... ... 0'1 0'0 0'1 4470 23'3 1'0 22'3 ... ... 119
910 ... ... 0'1 0'0 0'1 4480 24'3 1'0 23'3 23'0 23'0 263
347 ... ... 0'1 0'0 0'1 4490 25'3 1'0 24'3 ... ... 20
19352 ... ... 0'1 0'0 0'1 4500 26'3 1'0 25'3 ... ... 2733
1138 ... ... 0'1 0'0 0'1 4510 27'3 1'0 26'3 ... ... 0
1206 0'1 0'1 0'1 0'0 0'1 4520 28'3 1'0 27'3 ... ... 0
417 ... ... 0'1 0'0 0'1 4530 29'3 1'0 28'3 ... ... 0
683 ... ... 0'1 0'0 0'1 4540 30'3 1'0 29'3 ... ... 11
5556 ... ... 0'1 0'0 0'1 4550 31'3 1'0 30'3 31'7 31'7 323
784 ... ... 0'1 0'0 0'1 4560 32'3 1'0 31'3 ... ... 15
1505 ... ... 0'1 0'0 0'1 4570 33'3 1'0 32'3 ... ... 0
1215 ... ... 0'1 0'0 0'1 4580 34'3 1'0 33'3 ... ... 0
684 ... ... 0'1 0'0 0'1 4590 35'3 1'0 34'3 ... ... 0
7938 ... ... 0'1 0'0 0'1 4600 36'3 1'0 35'3 ... ... 316
94 ... ... 0'1 0'0 0'1 4610 37'3 1'0 36'3 ... ... 0
1371 ... ... 0'1 0'0 0'1 4620 38'3 1'0 37'3 ... ... 0
267 ... ... 0'1 0'0 0'1 4630 39'3 1'0 38'3 ... ... 1
347 ... ... 0'1 0'0 0'1 4640 40'3 1'0 39'3 ... ... 0
6910 ... ... 0'1 0'0 0'1 4650 41'3 1'0 40'3 ... ... 24
493 ... ... 0'1 0'0 0'1 4660 42'3 1'0 41'3 ... ... 0
1111 ... ... 0'1 0'0 0'1 4670 43'3 1'0 42'3 ... ... 1
843 ... ... 0'1 0'0 0'1 4680 44'3 1'0 43'3 ... ... 0
438 ... ... 0'1 0'0 0'1 4690 45'3 1'0 44'3 ... ... 10
10134 0'1 0'1 0'1 0'0 0'1 4700 46'3 1'0 45'3 ... ... 2
231 ... ... 0'1 0'0 0'1 4710 47'3 1'0 46'3 ... ... 0
137 ... ... 0'1 0'0 0'1 4720 48'3 1'0 47'3 ... ... 0
2347 0'1 0'1 0'1 0'0 0'1 4750 51'3 1'0 50'3 ... ... 0
1955 ... ... 0'1 0'0 0'1 4800 56'3 1'0 55'3 ... ... 0
1678 ... ... 0'1 0'0 0'1 4850 61'3 1'0 60'3 ... ... 0
1204 0'1 0'1 0'1 0'0 0'1 4900 66'3 1'0 65'3 ... ... 4
2656 ... ... 0'1 0'0 0'1 4950 71'3 1'0 70'3 ... ... 0
781 ... ... 0'1 0'0 0'1 5000 76'3 1'0 75'3 ... ... 0
925 ... ... 0'1 0'0 0'1 5050 81'3 1'0 80'3 ... ... 0
308 ... ... 0'1 0'0 0'1 5100 86'3 1'0 85'3 ... ... 0
394 ... ... 0'1 0'0 0'1 5150 91'3 1'0 90'3 ... ... 0
613 ... ... 0'1 0'0 0'1 5200 96'3 1'0 95'3 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 101'3 1'0 100'3 ... ... 0
139 ... ... 0'1 0'0 0'1 5300 106'3 1'0 105'3 ... ... 0
696 ... ... 0'1 0'0 0'1 5350 111'3 1'0 110'3 ... ... 0
548 ... ... 0'1 0'0 0'1 5400 116'3 1'0 115'3 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 121'3 1'0 120'3 ... ... 0
152 ... ... 0'1 0'0 0'1 5500 126'3 1'0 125'3 ... ... 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.