DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'0
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 ... ... 144'4 -0'4 144'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 94'4 -0'4 94'0 3500 0'1 0'0 0'1 ... ... 100
0 ... ... 89'4 -0'4 89'0 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 84'4 -0'4 84'0 3600 0'1 0'0 0'1 ... ... 15
0 ... ... 79'4 -0'4 79'0 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 74'4 -0'4 74'0 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 69'5 -0'4 69'1 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 64'5 -0'4 64'1 3800 0'1 0'0 0'1 ... ... 363
0 ... ... 59'5 -0'4 59'1 3850 0'1 0'0 0'1 0'1 0'1 132
0 ... ... 54'5 -0'4 54'1 3900 0'1 0'0 0'1 0'2 0'2 715
0 ... ... 49'5 -0'4 49'1 3950 0'1 0'0 0'1 ... ... 366
5 ... ... 44'5 -0'4 44'1 4000 0'1 0'0 0'1 0'2 0'2 241
0 ... ... 39'5 -0'4 39'1 4050 0'1 0'0 0'1 ... ... 585
0 ... ... 34'6 -0'4 34'2 4100 0'2 0'0 0'2 0'2 0'2 1862
1 ... ... 29'7 -0'4 29'3 4150 0'3 0'0 0'3 0'3 0'3 2919
0 ... ... 28'7 -0'4 28'3 4160 0'3 -0'1 0'4 ... ... 0
0 ... ... 28'0 -0'5 27'3 4170 0'4 0'0 0'4 0'4 0'4 0
0 ... ... 27'0 -0'4 26'4 4180 0'4 -0'1 0'5 ... ... 0
0 ... ... 26'1 -0'5 25'4 4190 0'4 -0'1 0'5 0'4 0'4 0
220 ... ... 25'1 -0'4 24'5 4200 0'5 -0'1 0'6 0'5 0'5 6679
0 ... ... 24'2 -0'5 23'5 4210 0'5 -0'1 0'6 ... ... 28
0 ... ... 23'3 -0'5 22'6 4220 0'6 -0'1 0'7 0'5 0'5 8
0 ... ... 22'3 -0'5 21'6 4230 0'7 -0'1 1'0 0'6 0'6 51
0 ... ... 21'4 -0'5 20'7 4240 0'7 -0'1 1'0 0'6 0'6 30
234 ... ... 20'5 -0'5 20'0 4250 1'0 -0'1 1'1 0'7 0'7 4034
0 ... ... 19'6 -0'5 19'1 4260 1'1 -0'1 1'2 ... ... 502
0 ... ... 18'7 -0'5 18'2 4270 1'2 -0'1 1'3 1'2 1'2 70
0 ... ... 18'0 -0'5 17'3 4280 1'3 -0'2 1'5 1'3 1'3 544
0 ... ... 17'2 -0'6 16'4 4290 1'4 -0'2 1'6 ... ... 573
1248 ... ... 16'3 -0'6 15'5 4300 1'5 -0'2 1'7 2'0 1'3 7120
0 ... ... 15'5 -0'6 14'7 4310 1'7 -0'2 2'1 1'7 1'4 782
0 ... ... 14'7 -0'6 14'1 4320 2'1 -0'2 2'3 2'1 1'6 331
0 ... ... 14'1 -0'6 13'3 4330 2'3 -0'2 2'5 2'2 2'0 754
0 ... ... 13'3 -0'6 12'5 4340 2'5 -0'2 2'7 2'5 2'4 615
809 ... ... 12'5 -0'5 12'0 4350 3'0 -0'2 3'2 3'1 2'4 9373
0 ... ... 12'0 -0'5 11'3 4360 3'3 -0'1 3'4 3'3 2'5 390
50 ... ... 11'3 -0'5 10'6 4370 3'6 -0'1 3'7 3'6 3'5 396
14 10'0 10'0 10'6 -0'5 10'1 4380 4'1 -0'1 4'2 4'1 3'3 245
31 ... ... 10'1 -0'5 9'4 4390 4'4 -0'1 4'5 4'4 3'5 132
10045 10'4 9'2 9'5 -0'5 9'0 4400 5'0 -0'1 5'1 5'1 4'0 8352
60 ... ... 9'0 -0'4 8'4 4410 5'4 0'0 5'4 5'3 4'3 145
116 ... ... 8'4 -0'5 7'7 4420 5'7 -0'1 6'0 6'2 5'1 1850
51 ... ... 8'0 -0'5 7'3 4430 6'3 -0'1 6'4 6'4 5'2 212
52 7'3 7'3 7'4 -0'5 6'7 4440 6'7 -0'1 7'0 6'7 6'7 20
11484 8'0 6'4 7'0 -0'4 6'4 4450 7'4 0'0 7'4 7'4 6'2 5603
78 7'0 6'2 6'4 -0'4 6'0 4460 8'0 0'0 8'0 7'4 7'0 0
89 6'7 5'7 6'1 -0'4 5'5 4470 8'5 0'0 8'5 ... ... 0
412 6'3 5'6 5'5 -0'4 5'1 4480 9'1 0'0 9'1 ... ... 0
19 5'7 5'4 5'2 -0'4 4'6 4490 9'6 0'0 9'6 ... ... 10
19662 5'6 4'7 4'7 -0'4 4'3 4500 10'3 0'0 10'3 10'5 8'7 3350
566 ... ... 4'5 -0'5 4'0 4510 11'0 -0'1 11'1 ... ... 0
418 4'6 4'1 4'2 -0'4 3'6 4520 11'6 0'0 11'6 ... ... 0
247 4'0 4'0 4'0 -0'5 3'3 4530 12'3 -0'1 12'4 ... ... 0
502 4'1 3'5 3'5 -0'4 3'1 4540 13'1 0'0 13'1 ... ... 11
6817 3'6 3'3 3'3 -0'4 2'7 4550 13'7 0'0 13'7 12'4 12'4 355
533 3'5 2'5 3'1 -0'4 2'5 4560 14'5 0'0 14'5 ... ... 0
520 3'0 3'0 2'7 -0'4 2'3 4570 15'3 0'0 15'3 ... ... 0
48 3'0 2'2 2'5 -0'3 2'2 4580 16'1 0'0 16'1 ... ... 0
607 2'5 2'0 2'3 -0'3 2'0 4590 17'0 0'1 16'7 ... ... 0
5337 2'4 2'0 2'2 -0'3 1'7 4600 17'6 0'1 17'5 ... ... 339
95 ... ... 2'0 -0'3 1'5 4610 18'5 0'1 18'4 ... ... 0
51 1'6 1'4 1'7 -0'3 1'4 4620 19'4 0'2 19'2 ... ... 0
113 1'6 1'6 1'5 -0'2 1'3 4630 20'3 0'2 20'1 ... ... 0
362 ... ... 1'4 -0'2 1'2 4640 21'2 0'2 21'0 ... ... 0
3437 1'5 1'2 1'3 -0'2 1'1 4650 22'1 0'2 21'7 ... ... 40
214 1'3 1'1 1'2 -0'2 1'0 4660 23'0 0'2 22'6 ... ... 0
442 1'2 1'1 1'1 -0'2 0'7 4670 23'7 0'2 23'5 ... ... 0
368 1'1 1'1 1'0 -0'1 0'7 4680 24'6 0'2 24'4 ... ... 0
505 ... ... 1'0 -0'2 0'6 4690 25'6 0'3 25'3 ... ... 10
7982 0'7 0'7 0'7 -0'1 0'6 4700 26'5 0'2 26'3 ... ... 2
101 0'7 0'7 0'6 -0'1 0'5 4710 27'5 0'3 27'2 ... ... 0
27 ... ... 0'6 -0'1 0'5 4720 28'4 0'2 28'2 ... ... 0
4586 0'5 0'5 0'5 -0'1 0'4 4750 31'3 0'2 31'1 ... ... 0
2381 0'4 0'4 0'4 -0'1 0'3 4800 36'3 0'3 36'0 ... ... 2
690 ... ... 0'3 -0'1 0'2 4850 41'1 0'3 40'6 ... ... 0
1204 0'2 0'2 0'2 0'0 0'2 4900 46'1 0'3 45'6 ... ... 0
451 0'2 0'2 0'2 0'0 0'2 4950 51'1 0'3 50'6 ... ... 0
783 0'3 0'3 0'1 0'0 0'1 5000 56'0 0'3 55'5 ... ... 15
925 ... ... 0'1 0'0 0'1 5050 61'1 0'4 60'5 ... ... 0
309 0'2 0'2 0'1 0'0 0'1 5100 66'1 0'4 65'5 ... ... 0
394 ... ... 0'1 0'0 0'1 5150 71'1 0'5 70'4 ... ... 0
614 ... ... 0'1 0'0 0'1 5200 76'0 0'4 75'4 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 81'0 0'4 80'4 ... ... 0
139 ... ... 0'1 0'0 0'1 5300 86'0 0'4 85'4 ... ... 0
696 0'1 0'1 0'1 0'0 0'1 5350 91'0 0'4 90'4 ... ... 0
548 ... ... 0'1 0'0 0'1 5400 96'0 0'4 95'4 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 101'0 0'4 100'4 ... ... 0
152 ... ... 0'1 0'0 0'1 5500 106'0 0'4 105'4 ... ... 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.