DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'4
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 ... ... 124'1 6'3 130'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 84'1 6'3 90'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 79'1 6'3 85'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 74'1 6'3 80'4 3500 0'1 0'0 0'1 ... ... 100
0 ... ... 69'1 6'3 75'4 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 64'1 6'3 70'4 3600 0'1 0'0 0'1 ... ... 126
0 ... ... 59'1 6'3 65'4 3650 0'1 0'0 0'1 ... ... 111
0 ... ... 54'1 6'3 60'4 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 49'1 6'3 55'4 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 44'1 6'3 50'4 3800 0'1 0'0 0'1 ... ... 363
0 ... ... 39'1 6'3 45'4 3850 0'1 0'0 0'1 ... ... 133
0 ... ... 34'1 6'3 40'4 3900 0'1 0'0 0'1 ... ... 714
0 ... ... 29'1 6'3 35'4 3950 0'1 0'0 0'1 ... ... 281
0 ... ... 25'1 6'3 31'4 3990 0'1 0'0 0'1 ... ... 50
0 ... ... 24'1 6'3 30'4 4000 0'1 0'0 0'1 ... ... 3711
0 ... ... 23'1 6'3 29'4 4010 0'1 0'0 0'1 ... ... 0
0 ... ... 22'1 6'3 28'4 4020 0'1 0'0 0'1 ... ... 1
1 ... ... 21'1 6'3 27'4 4030 0'1 0'0 0'1 ... ... 11
0 ... ... 20'1 6'3 26'4 4040 0'1 0'0 0'1 ... ... 20
12 ... ... 19'1 6'3 25'4 4050 0'1 0'0 0'1 ... ... 806
0 ... ... 18'1 6'3 24'4 4060 0'1 0'0 0'1 ... ... 110
0 ... ... 17'1 6'3 23'4 4070 0'1 0'0 0'1 ... ... 13
0 ... ... 16'1 6'3 22'4 4080 0'1 0'0 0'1 ... ... 1
0 ... ... 15'1 6'3 21'4 4090 0'1 0'0 0'1 ... ... 25
32 ... ... 14'1 6'3 20'4 4100 0'1 0'0 0'1 ... ... 6698
1 ... ... 13'1 6'3 19'4 4110 0'1 0'0 0'1 ... ... 14
0 ... ... 12'1 6'3 18'4 4120 0'1 0'0 0'1 ... ... 1
0 ... ... 11'1 6'3 17'4 4130 0'1 0'0 0'1 ... ... 271
0 ... ... 10'1 6'3 16'4 4140 0'1 0'0 0'1 ... ... 161
2 ... ... 9'1 6'3 15'4 4150 0'1 0'0 0'1 ... ... 4000
27 ... ... 8'1 6'3 14'4 4160 0'1 0'0 0'1 ... ... 171
53 ... ... 7'1 6'3 13'4 4170 0'1 0'0 0'1 ... ... 303
359 ... ... 6'1 6'3 12'4 4180 0'1 0'0 0'1 ... ... 722
22 ... ... 5'2 6'2 11'4 4190 0'2 0'0 0'2 ... ... 448
2983 10'5 6'3 4'3 6'1 10'4 4200 0'1 -0'2 0'3 0'1 0'0 12420
36 ... ... 3'4 6'0 9'4 4210 0'2 -0'2 0'4 0'2 0'2 631
129 6'2 6'2 2'6 5'6 8'4 4220 0'1 -0'5 0'6 0'5 0'1 367
346 7'4 3'4 2'0 5'4 7'4 4230 0'1 -0'7 1'0 1'4 0'1 291
362 4'0 0'7 1'3 5'1 6'4 4240 0'1 -1'2 1'3 1'2 0'1 545
3434 5'4 0'4 1'0 4'4 5'4 4250 0'1 -1'7 2'0 1'4 0'1 5207
297 4'1 0'4 0'5 3'7 4'4 4260 0'1 -2'4 2'5 0'7 0'1 368
820 3'0 0'2 0'4 3'0 3'4 4270 0'2 -3'2 3'4 1'0 0'2 144
397 2'5 0'4 0'3 2'1 2'4 4280 0'2 -4'1 4'3 1'4 0'2 860
1170 1'5 0'1 0'2 1'2 1'4 4290 0'1 -5'1 5'2 5'4 0'1 662
4512 1'1 0'1 0'1 0'3 0'4 4300 0'1 -6'0 6'1 7'0 0'0 6942
949 0'4 0'1 0'1 0'0 0'1 4310 0'4 -6'5 7'1 2'7 0'5 641
245 0'1 0'1 0'1 0'0 0'1 4320 1'4 -6'5 8'1 ... ... 372
697 ... ... 0'1 0'0 0'1 4330 2'4 -6'5 9'1 2'7 2'7 1065
262 ... ... 0'1 0'0 0'1 4340 3'4 -6'5 10'1 ... ... 1116
4606 0'1 0'1 0'1 0'0 0'1 4350 4'4 -6'5 11'1 10'0 4'7 8352
306 ... ... 0'1 0'0 0'1 4360 5'4 -6'5 12'1 ... ... 609
438 ... ... 0'1 0'0 0'1 4370 6'4 -6'5 13'1 ... ... 483
636 ... ... 0'1 0'0 0'1 4380 7'4 -6'5 14'1 ... ... 1231
33 ... ... 0'1 0'0 0'1 4390 8'4 -6'5 15'1 ... ... 630
5979 ... ... 0'1 0'0 0'1 4400 9'4 -6'5 16'1 14'6 8'7 9565
206 ... ... 0'1 0'0 0'1 4410 10'4 -6'5 17'1 14'7 14'7 543
252 ... ... 0'1 0'0 0'1 4420 11'4 -6'5 18'1 13'3 13'3 1988
277 ... ... 0'1 0'0 0'1 4430 12'4 -6'5 19'1 ... ... 3303
129 ... ... 0'1 0'0 0'1 4440 13'4 -6'5 20'1 18'0 18'0 331
9327 ... ... 0'1 0'0 0'1 4450 14'4 -6'5 21'1 18'5 14'2 5211
165 ... ... 0'1 0'0 0'1 4460 15'4 -6'5 22'1 ... ... 307
243 ... ... 0'1 0'0 0'1 4470 16'4 -6'5 23'1 17'3 16'5 115
910 ... ... 0'1 0'0 0'1 4480 17'4 -6'5 24'1 ... ... 106
347 ... ... 0'1 0'0 0'1 4490 18'4 -6'5 25'1 ... ... 20
19348 ... ... 0'1 0'0 0'1 4500 19'4 -6'5 26'1 22'4 21'3 2619
1138 ... ... 0'1 0'0 0'1 4510 20'4 -6'5 27'1 ... ... 0
1206 ... ... 0'1 0'0 0'1 4520 21'4 -6'5 28'1 ... ... 0
417 ... ... 0'1 0'0 0'1 4530 22'4 -6'5 29'1 ... ... 0
680 ... ... 0'1 0'0 0'1 4540 23'4 -6'5 30'1 ... ... 11
5556 ... ... 0'1 0'0 0'1 4550 24'4 -6'5 31'1 ... ... 32
784 ... ... 0'1 0'0 0'1 4560 25'4 -6'5 32'1 ... ... 0
1505 ... ... 0'1 0'0 0'1 4570 26'4 -6'5 33'1 ... ... 0
1215 ... ... 0'1 0'0 0'1 4580 27'4 -6'5 34'1 ... ... 0
684 ... ... 0'1 0'0 0'1 4590 28'4 -6'5 35'1 ... ... 0
7938 ... ... 0'1 0'0 0'1 4600 29'4 -6'5 36'1 ... ... 151
94 ... ... 0'1 0'0 0'1 4610 30'4 -6'5 37'1 ... ... 0
1371 ... ... 0'1 0'0 0'1 4620 31'4 -6'5 38'1 ... ... 0
267 ... ... 0'1 0'0 0'1 4630 32'4 -6'5 39'1 ... ... 1
347 ... ... 0'1 0'0 0'1 4640 33'4 -6'5 40'1 ... ... 0
6910 ... ... 0'1 0'0 0'1 4650 34'4 -6'5 41'1 ... ... 0
493 ... ... 0'1 0'0 0'1 4660 35'4 -6'5 42'1 ... ... 0
1111 ... ... 0'1 0'0 0'1 4670 36'4 -6'5 43'1 ... ... 0
843 ... ... 0'1 0'0 0'1 4680 37'4 -6'5 44'1 ... ... 0
438 ... ... 0'1 0'0 0'1 4690 38'4 -6'5 45'1 ... ... 0
10133 ... ... 0'1 0'0 0'1 4700 39'4 -6'5 46'1 ... ... 0
231 ... ... 0'1 0'0 0'1 4710 40'4 -6'5 47'1 ... ... 0
137 ... ... 0'1 0'0 0'1 4720 41'4 -6'5 48'1 ... ... 0
2346 0'1 0'1 0'1 0'0 0'1 4750 44'4 -6'5 51'1 ... ... 0
1955 ... ... 0'1 0'0 0'1 4800 49'4 -6'5 56'1 ... ... 0
1678 ... ... 0'1 0'0 0'1 4850 54'4 -6'5 61'1 ... ... 0
1192 ... ... 0'1 0'0 0'1 4900 59'4 -6'5 66'1 ... ... 0
2656 ... ... 0'1 0'0 0'1 4950 64'4 -6'5 71'1 ... ... 0
781 ... ... 0'1 0'0 0'1 5000 69'4 -6'5 76'1 ... ... 0
925 ... ... 0'1 0'0 0'1 5050 74'4 -6'5 81'1 ... ... 0
308 ... ... 0'1 0'0 0'1 5100 79'4 -6'5 86'1 ... ... 0
394 ... ... 0'1 0'0 0'1 5150 84'4 -6'5 91'1 ... ... 0
613 ... ... 0'1 0'0 0'1 5200 89'4 -6'5 96'1 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 94'4 -6'5 101'1 ... ... 0
139 ... ... 0'1 0'0 0'1 5300 99'4 -6'5 106'1 ... ... 0
696 ... ... 0'1 0'0 0'1 5350 104'4 -6'5 111'1 ... ... 0
548 ... ... 0'1 0'0 0'1 5400 109'4 -6'5 116'1 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 114'4 -6'5 121'1 ... ... 0
152 ... ... 0'1 0'0 0'1 5500 119'4 -6'5 126'1 ... ... 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.