DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'6
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 ... ... 119'7 0'0 119'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 79'7 0'0 79'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 74'7 0'0 74'7 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 69'7 0'0 69'7 3500 0'1 0'0 0'1 ... ... 100
0 ... ... 64'7 0'0 64'7 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 59'7 0'0 59'7 3600 0'1 0'0 0'1 ... ... 126
0 ... ... 54'7 0'0 54'7 3650 0'1 0'0 0'1 ... ... 111
0 ... ... 49'7 0'0 49'7 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 44'7 0'0 44'7 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 39'7 0'0 39'7 3800 0'1 0'0 0'1 ... ... 363
0 ... ... 34'7 0'0 34'7 3850 0'1 0'0 0'1 ... ... 133
0 ... ... 29'7 0'0 29'7 3900 0'1 0'0 0'1 ... ... 714
0 ... ... 24'7 0'0 24'7 3950 0'1 0'0 0'1 ... ... 281
0 ... ... ... ... ... 3990 ... ... ... ... ... 0
21 22'4 22'4 20'0 2'4 22'4 4000 0'2 0'0 0'2 ... ... 3749
0 ... ... 19'0 0'0 19'0 4010 0'2 0'0 0'2 ... ... 0
0 ... ... 18'0 0'0 18'0 4020 0'2 0'0 0'2 ... ... 1
1 ... ... 17'0 0'0 17'0 4030 0'2 0'0 0'2 ... ... 11
0 ... ... 16'0 0'0 16'0 4040 0'2 0'0 0'2 ... ... 0
12 ... ... 15'1 0'0 15'1 4050 0'2 -0'1 0'3 0'2 0'2 827
0 ... ... 14'2 0'0 14'2 4060 0'4 0'0 0'4 ... ... 110
0 ... ... 13'3 0'0 13'3 4070 0'5 0'0 0'5 ... ... 12
0 ... ... 12'3 0'0 12'3 4080 0'2 -0'3 0'5 0'2 0'2 0
0 ... ... 11'3 0'0 11'3 4090 0'2 -0'3 0'5 0'2 0'2 17
21 ... ... 10'4 0'0 10'4 4100 0'3 -0'3 0'6 0'3 0'3 6493
1 ... ... 9'5 0'0 9'5 4110 0'7 0'0 0'7 ... ... 10
0 ... ... 8'6 0'0 8'6 4120 1'0 0'0 1'0 ... ... 0
0 ... ... 8'0 0'0 8'0 4130 1'2 0'0 1'2 ... ... 271
0 ... ... 7'3 0'0 7'3 4140 1'5 0'0 1'5 ... ... 0
2 ... ... 6'6 0'0 6'6 4150 2'0 0'0 2'0 ... ... 4029
27 ... ... 6'0 0'0 6'0 4160 2'2 0'0 2'2 ... ... 151
39 ... ... 5'3 0'0 5'3 4170 2'5 0'0 2'5 ... ... 249
353 ... ... 4'6 0'0 4'6 4180 3'0 0'0 3'0 ... ... 717
10 ... ... 4'1 0'0 4'1 4190 3'3 0'0 3'3 ... ... 337
2678 5'6 3'7 3'5 2'0 5'5 4200 1'7 -2'0 3'7 3'3 1'7 10036
20 ... ... 3'1 0'0 3'1 4210 2'7 -1'4 4'3 2'7 2'7 177
150 ... ... 2'6 0'0 2'6 4220 5'0 0'0 5'0 ... ... 163
257 ... ... 2'3 0'0 2'3 4230 5'5 0'0 5'5 ... ... 257
121 3'0 2'4 2'0 1'0 3'0 4240 6'2 0'0 6'2 ... ... 329
2987 3'4 3'0 1'6 1'6 3'4 4250 4'7 -2'1 7'0 6'1 4'7 5075
145 ... ... 1'4 0'0 1'4 4260 7'6 0'0 7'6 ... ... 520
127 2'2 2'2 1'3 0'7 2'2 4270 8'5 0'0 8'5 ... ... 195
217 1'5 1'5 1'1 0'4 1'5 4280 9'3 0'0 9'3 ... ... 860
64 ... ... 1'0 0'0 1'0 4290 10'2 0'0 10'2 ... ... 662
3869 1'6 1'4 0'7 0'7 1'6 4300 7'3 -3'6 11'1 7'4 7'3 7183
757 ... ... 0'6 0'0 0'6 4310 12'0 0'0 12'0 ... ... 641
142 1'2 1'1 0'5 0'5 1'2 4320 12'7 0'0 12'7 ... ... 368
499 ... ... 0'5 0'0 0'5 4330 13'7 0'0 13'7 ... ... 1065
100 ... ... 0'4 0'0 0'4 4340 13'4 -1'2 14'6 13'4 13'4 1119
4402 0'6 0'6 0'4 0'2 0'6 4350 11'4 -4'2 15'6 11'4 11'4 8778
295 0'4 0'4 0'4 0'0 0'4 4360 16'6 0'0 16'6 ... ... 608
105 ... ... 0'4 0'0 0'4 4370 17'6 0'0 17'6 ... ... 483
173 ... ... 0'3 0'0 0'3 4380 18'5 0'0 18'5 ... ... 740
33 ... ... 0'3 0'0 0'3 4390 19'5 0'0 19'5 ... ... 630
6636 0'3 0'3 0'3 0'0 0'3 4400 20'5 0'0 20'5 ... ... 11256
206 ... ... 0'3 0'0 0'3 4410 21'5 0'0 21'5 ... ... 543
252 ... ... 0'3 0'0 0'3 4420 22'5 0'0 22'5 ... ... 1988
277 ... ... 0'3 0'0 0'3 4430 23'5 0'0 23'5 ... ... 4127
129 ... ... 0'3 0'0 0'3 4440 24'5 0'0 24'5 ... ... 331
9784 0'3 0'3 0'3 0'0 0'3 4450 20'6 -4'7 25'5 21'5 20'6 5581
165 ... ... 0'3 0'0 0'3 4460 26'5 0'0 26'5 ... ... 307
243 ... ... 0'3 0'0 0'3 4470 27'5 0'0 27'5 ... ... 138
910 ... ... 0'3 0'0 0'3 4480 28'5 0'0 28'5 ... ... 263
347 ... ... 0'2 0'0 0'2 4490 29'4 0'0 29'4 ... ... 20
21672 0'2 0'2 0'2 0'0 0'2 4500 30'4 0'0 30'4 ... ... 2864
1147 ... ... 0'2 0'0 0'2 4510 31'4 0'0 31'4 ... ... 0
1207 0'2 0'2 0'2 0'0 0'2 4520 32'4 0'0 32'4 ... ... 0
417 ... ... 0'2 0'0 0'2 4530 33'4 0'0 33'4 ... ... 0
683 ... ... 0'2 0'0 0'2 4540 34'4 0'0 34'4 ... ... 11
5645 ... ... 0'2 0'0 0'2 4550 35'4 0'0 35'4 ... ... 330
784 ... ... 0'2 0'0 0'2 4560 36'4 0'0 36'4 ... ... 15
1505 ... ... 0'2 0'0 0'2 4570 37'4 0'0 37'4 ... ... 0
1215 ... ... 0'2 0'0 0'2 4580 38'4 0'0 38'4 ... ... 0
684 ... ... 0'2 0'0 0'2 4590 39'4 0'0 39'4 ... ... 0
8428 0'2 0'2 0'2 0'0 0'2 4600 40'4 0'0 40'4 ... ... 339
94 ... ... 0'1 0'0 0'1 4610 41'3 0'0 41'3 ... ... 0
1371 ... ... 0'1 0'0 0'1 4620 42'3 0'0 42'3 ... ... 0
267 ... ... 0'1 0'0 0'1 4630 43'3 0'0 43'3 ... ... 1
347 ... ... 0'1 0'0 0'1 4640 44'3 0'0 44'3 ... ... 0
6910 0'2 0'2 0'1 0'1 0'2 4650 45'3 0'0 45'3 ... ... 25
493 ... ... 0'1 0'0 0'1 4660 46'3 0'0 46'3 ... ... 0
1111 ... ... 0'1 0'0 0'1 4670 47'3 0'0 47'3 ... ... 1
843 ... ... 0'1 0'0 0'1 4680 48'3 0'0 48'3 ... ... 0
738 ... ... 0'1 0'0 0'1 4690 49'3 0'0 49'3 ... ... 10
10524 0'1 0'1 0'1 0'0 0'1 4700 50'3 0'0 50'3 ... ... 2
231 ... ... 0'1 0'0 0'1 4710 51'3 0'0 51'3 ... ... 0
112 ... ... 0'1 0'0 0'1 4720 52'3 0'0 52'3 ... ... 0
2348 0'1 0'1 0'1 0'0 0'1 4750 55'3 0'0 55'3 ... ... 0
2385 ... ... 0'1 0'0 0'1 4800 60'3 0'0 60'3 ... ... 0
1676 ... ... 0'1 0'0 0'1 4850 65'3 0'0 65'3 ... ... 0
1204 ... ... 0'1 0'0 0'1 4900 70'3 0'0 70'3 ... ... 5
2656 ... ... 0'1 0'0 0'1 4950 75'3 0'0 75'3 ... ... 0
781 ... ... 0'1 0'0 0'1 5000 80'3 0'0 80'3 ... ... 12
925 ... ... 0'1 0'0 0'1 5050 85'3 0'0 85'3 ... ... 0
308 ... ... 0'1 0'0 0'1 5100 90'3 0'0 90'3 ... ... 0
394 ... ... 0'1 0'0 0'1 5150 95'3 0'0 95'3 ... ... 0
613 ... ... 0'1 0'0 0'1 5200 100'3 0'0 100'3 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 105'3 0'0 105'3 ... ... 0
139 ... ... 0'1 0'0 0'1 5300 110'3 0'0 110'3 ... ... 0
696 ... ... 0'1 0'0 0'1 5350 115'3 0'0 115'3 ... ... 0
548 ... ... 0'1 0'0 0'1 5400 120'3 0'0 120'3 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 125'3 0'0 125'3 ... ... 0
152 ... ... 0'1 0'0 0'1 5500 130'2 0'0 130'2 ... ... 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.