DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 421'4
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 ... ... 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 ... ... 100
0 ... ... 90'6 -24'1 66'5 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 85'7 -24'2 61'5 3600 0'1 0'0 0'1 0'0 0'0 15
0 ... ... 80'7 -24'2 56'5 3650 0'1 0'0 0'1 0'0 0'0 0
0 ... ... 75'7 -24'2 51'5 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 70'7 -24'2 46'5 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 65'7 -24'2 41'5 3800 0'1 0'0 0'1 ... ... 363
0 ... ... 60'7 -24'2 36'5 3850 0'1 0'0 0'1 ... ... 133
0 ... ... 55'7 -24'2 31'5 3900 0'1 0'0 0'1 0'1 0'1 714
0 ... ... 50'7 -24'2 26'5 3950 0'1 0'0 0'1 0'2 0'1 368
5 30'1 29'4 45'7 -24'1 21'6 4000 0'2 0'1 0'1 0'3 0'2 240
0 ... ... 40'7 -23'6 17'1 4050 0'5 0'4 0'1 0'5 0'3 585
0 ... ... 36'0 -23'4 12'4 4100 1'0 0'6 0'2 1'3 0'2 1869
1 ... ... 31'1 -22'3 8'6 4150 2'2 1'7 0'3 2'4 0'5 4501
0 ... ... 30'2 -22'2 8'0 4160 2'4 2'0 0'4 2'5 2'0 0
0 7'3 7'3 29'2 -22'0 7'2 4170 2'6 2'2 0'4 2'3 0'7 2
0 6'3 6'3 28'2 -21'6 6'4 4180 3'0 2'4 0'4 3'1 1'0 100
0 ... ... 27'2 -21'3 5'7 4190 3'3 2'7 0'4 3'6 1'2 50
330 10'2 4'6 26'2 -20'7 5'3 4200 3'7 3'3 0'4 4'2 0'4 4964
0 4'4 4'4 25'2 -20'3 4'7 4210 4'3 3'7 0'4 4'4 1'6 28
0 4'2 3'7 24'3 -20'1 4'2 4220 4'6 4'1 0'5 4'3 2'0 42
0 5'3 3'7 23'3 -19'5 3'6 4230 5'2 4'5 0'5 3'0 2'1 151
0 4'4 3'7 22'3 -19'0 3'3 4240 5'7 5'2 0'5 6'2 2'4 243
234 6'6 2'5 21'4 -18'4 3'0 4250 6'4 5'6 0'6 7'2 0'6 4220
0 4'4 2'6 20'5 -18'1 2'4 4260 7'0 6'1 0'7 7'2 3'1 502
0 4'2 2'4 19'7 -17'5 2'2 4270 7'6 6'5 1'1 5'6 3'4 77
0 5'1 2'1 19'0 -16'7 2'1 4280 8'5 7'3 1'2 7'4 3'7 590
0 5'0 2'3 18'1 -16'2 1'7 4290 9'3 8'0 1'3 6'1 4'3 573
1248 4'4 1'4 17'2 -15'4 1'6 4300 10'1 8'5 1'4 11'0 1'2 9536
0 3'6 1'7 16'3 -14'6 1'5 4310 11'0 9'3 1'5 11'3 5'5 785
20 2'4 1'5 15'5 -14'2 1'3 4320 11'7 10'0 1'7 12'0 1'4 372
1 3'1 2'2 14'7 -13'5 1'2 4330 12'6 10'5 2'1 12'4 1'7 1053
0 3'6 1'1 14'1 -13'0 1'1 4340 13'5 11'2 2'3 7'7 2'0 1114
809 14'6 0'7 13'3 -12'3 1'0 4350 14'4 11'7 2'5 15'2 2'0 10631
0 3'0 0'7 12'6 -11'6 1'0 4360 15'4 12'4 3'0 2'7 2'7 609
66 1'4 1'4 12'0 -11'1 0'7 4370 16'3 13'1 3'2 2'7 2'7 548
35 ... ... 11'2 -10'3 0'7 4380 17'3 13'7 3'4 17'0 2'5 682
58 1'1 1'1 10'5 -9'7 0'6 4390 18'2 14'3 3'7 18'3 3'2 531
6870 8'5 0'6 10'0 -9'2 0'6 4400 19'2 15'0 4'2 20'0 3'2 11311
71 1'1 0'7 9'3 -8'5 0'6 4410 20'2 15'5 4'5 16'0 3'6 451
124 1'0 0'7 8'7 -8'2 0'5 4420 21'1 16'0 5'1 19'6 4'1 1944
54 1'2 0'4 8'3 -7'6 0'5 4430 22'1 16'4 5'5 20'6 4'4 4063
126 8'2 0'6 7'7 -7'2 0'5 4440 23'1 17'0 6'1 22'7 4'7 181
7244 8'3 0'3 7'3 -6'7 0'4 4450 24'0 17'3 6'5 25'1 5'2 5879
187 7'7 0'4 6'7 -6'3 0'4 4460 25'0 17'7 7'1 25'5 6'0 302
534 7'4 0'5 6'3 -5'7 0'4 4470 26'0 18'3 7'5 20'0 6'6 103
845 7'0 0'4 5'7 -5'3 0'4 4480 27'0 18'7 8'1 20'0 6'6 158
345 6'4 0'6 5'4 -5'0 0'4 4490 28'0 19'2 8'6 ... ... 20
20484 6'4 0'2 5'1 -4'6 0'3 4500 28'7 19'4 9'3 21'6 8'3 2994
759 5'5 0'3 4'6 -4'3 0'3 4510 29'7 19'7 10'0 ... ... 0
475 5'1 0'3 4'3 -4'0 0'3 4520 30'7 20'2 10'5 ... ... 0
418 4'4 0'3 4'0 -3'5 0'3 4530 31'7 20'5 11'2 ... ... 0
683 4'1 4'1 3'6 -3'3 0'3 4540 32'7 20'7 12'0 ... ... 11
5825 4'2 0'2 3'3 -3'0 0'3 4550 33'7 21'2 12'5 26'5 26'5 334
663 3'6 0'2 3'1 -2'6 0'3 4560 34'7 21'4 13'3 ... ... 15
501 3'4 3'1 2'7 -2'5 0'2 4570 35'6 21'5 14'1 ... ... 0
715 3'1 0'2 2'5 -2'3 0'2 4580 36'6 21'7 14'7 ... ... 0
694 2'7 0'2 2'3 -2'1 0'2 4590 37'6 22'1 15'5 ... ... 0
8282 2'7 0'2 2'1 -1'7 0'2 4600 38'6 22'3 16'3 ... ... 339
95 2'3 2'3 2'0 -1'6 0'2 4610 39'6 22'4 17'2 ... ... 0
305 2'3 0'2 1'6 -1'4 0'2 4620 40'6 22'6 18'0 ... ... 0
267 2'2 1'6 1'5 -1'3 0'2 4630 41'6 22'7 18'7 ... ... 1
366 2'0 1'6 1'4 -1'2 0'2 4640 42'6 23'0 19'6 ... ... 0
7166 1'6 0'1 1'3 -1'1 0'2 4650 43'6 23'1 20'5 ... ... 40
498 0'2 0'2 1'2 -1'0 0'2 4660 44'6 23'2 21'4 ... ... 0
914 1'3 1'2 1'1 -0'7 0'2 4670 45'6 23'3 22'3 ... ... 1
672 1'3 1'1 1'0 -0'6 0'2 4680 46'6 23'4 23'2 ... ... 0
633 1'1 1'0 0'7 -0'5 0'2 4690 47'6 23'5 24'1 ... ... 10
9806 1'1 0'2 0'7 -0'5 0'2 4700 48'6 23'5 25'1 ... ... 2
204 0'7 0'7 0'6 -0'4 0'2 4710 49'6 23'6 26'0 ... ... 0
117 0'2 0'2 0'5 -0'3 0'2 4720 50'6 23'7 26'7 ... ... 0
2344 0'5 0'1 0'4 -0'2 0'2 4750 53'6 24'0 29'6 ... ... 0
2378 ... ... 0'3 -0'1 0'2 4800 58'6 24'1 34'5 ... ... 2
690 0'3 0'1 0'2 -0'1 0'1 4850 63'5 24'1 39'4 ... ... 0
1204 ... ... 0'1 0'0 0'1 4900 68'5 24'2 44'3 ... ... 5
2656 ... ... 0'1 0'0 0'1 4950 73'5 24'2 49'3 ... ... 0
781 ... ... 0'1 0'0 0'1 5000 78'5 24'2 54'3 53'3 53'1 20
925 ... ... 0'1 0'0 0'1 5050 83'5 24'2 59'3 ... ... 0
308 ... ... 0'1 0'0 0'1 5100 88'5 24'2 64'3 ... ... 0
394 ... ... 0'1 0'0 0'1 5150 93'5 24'2 69'3 ... ... 0
614 0'1 0'1 0'1 0'0 0'1 5200 98'5 24'2 74'3 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 103'5 24'2 79'3 ... ... 0
139 ... ... 0'1 0'0 0'1 5300 108'5 24'2 84'3 ... ... 0
696 ... ... 0'1 0'0 0'1 5350 113'5 24'2 89'3 ... ... 0
548 ... ... 0'1 0'0 0'1 5400 118'4 24'2 94'2 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 123'4 24'2 99'2 ... ... 0
152 ... ... 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.