DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 418'6
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 ... ... 121'4 0'0 121'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... ... ... ... 3400 ... ... ... ... ... 0
0 ... ... ... ... ... 3450 ... ... ... ... ... 0
0 ... ... 71'5 0'0 71'5 3500 0'1 0'0 0'1 ... ... 100
0 ... ... 66'5 0'0 66'5 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 61'5 0'0 61'5 3600 0'1 0'0 0'1 ... ... 16
0 ... ... 56'5 0'0 56'5 3650 0'1 0'0 0'1 ... ... 111
0 ... ... 51'5 0'0 51'5 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 46'5 0'0 46'5 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 41'5 0'0 41'5 3800 0'1 0'0 0'1 ... ... 363
0 ... ... 36'5 0'0 36'5 3850 0'1 0'0 0'1 ... ... 133
0 ... ... 31'5 0'0 31'5 3900 0'1 0'0 0'1 ... ... 714
0 ... ... 26'5 0'0 26'5 3950 0'1 0'0 0'1 ... ... 280
21 ... ... 21'6 0'0 21'6 4000 0'2 0'0 0'2 0'2 0'2 3564
0 ... ... ... ... ... 4010 ... ... ... ... ... 0
0 ... ... ... ... ... 4020 ... ... ... ... ... 0
0 ... ... ... ... ... 4030 ... ... ... ... ... 0
0 ... ... ... ... ... 4040 ... ... ... ... ... 0
12 ... ... 17'1 0'0 17'1 4050 0'4 -0'1 0'5 0'4 0'4 677
0 ... ... ... ... ... 4060 ... ... ... ... ... 0
0 ... ... ... ... ... 4070 ... ... ... ... ... 0
0 ... ... ... ... ... 4080 ... ... ... ... ... 0
0 ... ... ... ... ... 4090 ... ... ... ... ... 0
21 ... ... 12'4 0'0 12'4 4100 1'2 0'2 1'0 1'2 1'0 3265
0 ... ... ... ... ... 4110 ... ... ... ... ... 0
0 ... ... ... ... ... 4120 ... ... ... ... ... 0
0 ... ... ... ... ... 4130 ... ... ... ... ... 0
0 ... ... ... ... ... 4140 ... ... ... ... ... 0
1 ... ... 8'6 0'0 8'6 4150 2'1 -0'1 2'2 2'7 1'6 3434
0 ... ... 8'0 0'0 8'0 4160 2'4 0'0 2'4 ... ... 17
16 ... ... 7'2 0'0 7'2 4170 3'1 0'3 2'6 3'2 3'1 93
25 ... ... 6'4 0'0 6'4 4180 3'2 0'2 3'0 3'2 3'2 1054
0 4'2 4'2 5'7 -1'5 4'2 4190 4'2 0'7 3'3 4'2 4'2 298
516 5'6 3'6 5'3 -1'5 3'6 4200 5'0 1'1 3'7 5'0 3'5 6482
5 3'7 3'7 4'7 -1'0 3'7 4210 4'3 0'0 4'3 ... ... 25
23 4'0 3'6 4'2 -0'4 3'6 4220 4'5 -0'1 4'6 4'5 4'5 157
55 ... ... 3'6 0'0 3'6 4230 6'0 0'6 5'2 6'7 6'0 251
45 ... ... 3'3 0'0 3'3 4240 5'7 0'0 5'7 ... ... 317
1562 2'7 2'0 3'0 -1'0 2'0 4250 7'2 0'6 6'4 7'2 7'1 5176
47 ... ... 2'4 0'0 2'4 4260 7'0 0'0 7'0 ... ... 520
42 ... ... 2'2 0'0 2'2 4270 7'6 0'0 7'6 ... ... 198
158 ... ... 2'1 0'0 2'1 4280 8'5 0'0 8'5 ... ... 860
65 ... ... 1'7 0'0 1'7 4290 9'3 0'0 9'3 ... ... 662
2689 1'7 1'0 1'6 -0'6 1'0 4300 12'0 1'7 10'1 12'0 10'0 8494
47 1'0 1'0 1'5 -0'5 1'0 4310 11'0 0'0 11'0 ... ... 641
100 ... ... 1'3 0'0 1'3 4320 11'7 0'0 11'7 ... ... 368
315 1'0 1'0 1'2 -0'2 1'0 4330 12'6 0'0 12'6 ... ... 1065
1 ... ... 1'1 0'0 1'1 4340 13'5 0'0 13'5 ... ... 1119
3151 1'0 0'5 1'0 -0'2 0'6 4350 15'3 0'7 14'4 15'7 15'0 9951
34 0'6 0'6 1'0 -0'2 0'6 4360 16'4 1'0 15'4 16'4 16'4 609
105 ... ... 0'7 0'0 0'7 4370 16'3 0'0 16'3 ... ... 487
35 0'6 0'6 0'7 -0'1 0'6 4380 18'0 0'5 17'3 18'5 18'0 742
33 ... ... 0'6 0'0 0'6 4390 18'2 0'0 18'2 ... ... 630
6163 0'6 0'5 0'6 -0'1 0'5 4400 21'2 2'0 19'2 21'2 18'5 11193
206 ... ... 0'6 0'0 0'6 4410 20'2 0'0 20'2 ... ... 543
252 ... ... 0'5 0'0 0'5 4420 21'1 0'0 21'1 ... ... 1988
276 ... ... 0'5 0'0 0'5 4430 22'1 0'0 22'1 ... ... 4127
129 ... ... 0'5 0'0 0'5 4440 23'1 0'0 23'1 ... ... 331
9800 0'4 0'3 0'4 0'0 0'4 4450 25'7 1'7 24'0 25'7 24'0 6299
165 ... ... 0'4 0'0 0'4 4460 25'0 0'0 25'0 ... ... 301
241 ... ... 0'4 0'0 0'4 4470 26'0 0'0 26'0 ... ... 138
910 ... ... 0'4 0'0 0'4 4480 27'0 0'0 27'0 ... ... 349
347 ... ... 0'4 0'0 0'4 4490 28'0 0'0 28'0 ... ... 20
24061 0'3 0'2 0'3 0'0 0'3 4500 28'7 0'0 28'7 ... ... 2933
1147 ... ... 0'3 0'0 0'3 4510 29'7 0'0 29'7 ... ... 0
1112 ... ... 0'3 0'0 0'3 4520 30'7 0'0 30'7 ... ... 0
417 ... ... 0'3 0'0 0'3 4530 31'7 0'0 31'7 ... ... 0
683 ... ... 0'3 0'0 0'3 4540 32'7 0'0 32'7 ... ... 11
6028 ... ... 0'3 0'0 0'3 4550 33'7 0'0 33'7 ... ... 330
786 0'3 0'3 0'3 0'0 0'3 4560 34'7 0'0 34'7 ... ... 15
511 ... ... 0'2 0'0 0'2 4570 35'6 0'0 35'6 ... ... 0
1215 ... ... 0'2 0'0 0'2 4580 36'6 0'0 36'6 ... ... 0
793 ... ... 0'2 0'0 0'2 4590 37'6 0'0 37'6 ... ... 0
8857 0'3 0'3 0'2 0'1 0'3 4600 38'6 0'0 38'6 ... ... 339
94 ... ... 0'2 0'0 0'2 4610 39'6 0'0 39'6 ... ... 0
1371 ... ... 0'2 0'0 0'2 4620 40'6 0'0 40'6 ... ... 0
267 ... ... 0'2 0'0 0'2 4630 41'6 0'0 41'6 ... ... 1
347 ... ... 0'2 0'0 0'2 4640 42'6 0'0 42'6 ... ... 0
6910 0'2 0'2 0'2 0'0 0'2 4650 43'6 0'0 43'6 ... ... 25
494 0'2 0'2 0'2 0'0 0'2 4660 44'6 0'0 44'6 ... ... 0
1111 ... ... 0'2 0'0 0'2 4670 45'6 0'0 45'6 ... ... 1
841 ... ... 0'2 0'0 0'2 4680 46'6 0'0 46'6 ... ... 0
738 ... ... 0'2 0'0 0'2 4690 47'6 0'0 47'6 ... ... 10
10527 0'2 0'2 0'2 0'0 0'2 4700 48'6 0'0 48'6 ... ... 2
231 ... ... 0'2 0'0 0'2 4710 49'6 0'0 49'6 ... ... 0
112 ... ... 0'2 0'0 0'2 4720 50'6 0'0 50'6 ... ... 0
2351 ... ... 0'2 0'0 0'2 4750 53'6 0'0 53'6 ... ... 0
2385 ... ... 0'2 0'0 0'2 4800 58'6 0'0 58'6 ... ... 2
1676 0'1 0'1 0'1 0'0 0'1 4850 63'5 0'0 63'5 ... ... 0
1204 ... ... 0'1 0'0 0'1 4900 68'5 0'0 68'5 ... ... 5
2656 ... ... 0'1 0'0 0'1 4950 73'5 0'0 73'5 ... ... 0
781 ... ... 0'1 0'0 0'1 5000 78'5 0'0 78'5 ... ... 14
925 ... ... 0'1 0'0 0'1 5050 83'5 0'0 83'5 ... ... 0
308 ... ... 0'1 0'0 0'1 5100 88'5 0'0 88'5 ... ... 0
394 ... ... 0'1 0'0 0'1 5150 93'5 0'0 93'5 ... ... 0
613 ... ... 0'1 0'0 0'1 5200 98'5 0'0 98'5 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 103'5 0'0 103'5 ... ... 0
139 ... ... 0'1 0'0 0'1 5300 108'5 0'0 108'5 ... ... 0
696 ... ... 0'1 0'0 0'1 5350 113'5 0'0 113'5 ... ... 0
548 ... ... 0'1 0'0 0'1 5400 118'4 0'0 118'4 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 123'4 0'0 123'4 ... ... 0
152 ... ... 0'1 0'0 0'1 5500 128'4 0'0 128'4 ... ... 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.