DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'4
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 ... ... 146'6 0'0 146'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 96'6 0'0 96'6 3500 0'1 0'0 0'1 ... ... 100
0 ... ... 91'6 0'0 91'6 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 86'6 0'0 86'6 3600 0'1 0'0 0'1 ... ... 15
0 ... ... 81'6 0'0 81'6 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 76'7 0'0 76'7 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 71'7 0'0 71'7 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 66'7 0'0 66'7 3800 0'1 0'0 0'1 ... ... 363
0 ... ... 61'7 0'0 61'7 3850 0'1 0'0 0'1 ... ... 133
0 ... ... 56'7 0'0 56'7 3900 0'1 0'0 0'1 ... ... 714
0 ... ... 51'7 0'0 51'7 3950 0'1 0'0 0'1 ... ... 368
5 ... ... 46'7 0'0 46'7 4000 0'1 0'0 0'1 ... ... 240
0 ... ... 41'7 0'0 41'7 4050 0'1 0'0 0'1 ... ... 585
0 ... ... 36'7 0'0 36'7 4100 0'2 0'1 0'1 0'2 0'2 1869
1 ... ... 32'0 0'0 32'0 4150 0'2 0'0 0'2 ... ... 2632
0 ... ... 31'0 0'0 31'0 4160 0'2 0'0 0'2 ... ... 0
0 ... ... 30'0 0'0 30'0 4170 0'3 0'0 0'3 ... ... 2
0 ... ... 29'1 0'0 29'1 4180 0'4 0'1 0'3 0'4 0'4 0
0 ... ... 28'1 0'0 28'1 4190 0'3 0'0 0'3 ... ... 50
330 ... ... 27'1 0'0 27'1 4200 0'4 0'0 0'4 0'4 0'4 4252
0 ... ... 26'2 0'0 26'2 4210 0'4 0'0 0'4 ... ... 28
0 ... ... 25'2 0'0 25'2 4220 0'4 0'0 0'4 ... ... 42
0 ... ... 24'3 0'0 24'3 4230 0'6 0'1 0'5 0'6 0'6 151
0 ... ... 23'3 0'0 23'3 4240 0'7 0'2 0'5 0'7 0'7 123
234 ... ... 22'4 0'0 22'4 4250 0'6 0'0 0'6 ... ... 4266
0 ... ... 21'4 0'0 21'4 4260 0'7 0'0 0'7 ... ... 502
0 ... ... 20'5 0'0 20'5 4270 0'7 0'0 0'7 ... ... 71
0 ... ... 19'6 0'0 19'6 4280 1'0 0'0 1'0 ... ... 590
0 ... ... 18'7 0'0 18'7 4290 1'1 0'0 1'1 ... ... 573
1248 ... ... 18'0 0'0 18'0 4300 1'5 0'3 1'2 1'5 1'2 7526
0 ... ... 17'1 0'0 17'1 4310 1'4 0'1 1'3 1'4 1'4 783
0 16'3 16'3 16'3 0'0 16'3 4320 1'7 0'2 1'5 1'7 1'6 394
0 15'5 15'5 15'4 0'1 15'5 4330 2'2 0'4 1'6 2'2 1'6 1028
0 ... ... 14'6 0'0 14'6 4340 2'0 0'0 2'0 ... ... 1114
809 14'1 14'1 14'0 0'1 14'1 4350 2'6 0'4 2'2 2'6 2'2 8250
0 ... ... 13'2 0'0 13'2 4360 2'5 0'1 2'4 2'5 2'5 446
50 ... ... 12'4 0'0 12'4 4370 2'6 0'0 2'6 ... ... 494
35 ... ... 11'6 0'0 11'6 4380 3'4 0'4 3'0 3'4 3'1 430
31 ... ... 11'1 0'0 11'1 4390 3'7 0'4 3'3 3'7 3'4 354
10042 11'3 10'4 10'4 0'1 10'5 4400 4'2 0'4 3'6 4'2 3'6 10790
76 ... ... 9'7 0'0 9'7 4410 4'3 0'2 4'1 4'3 4'1 384
116 ... ... 9'2 0'0 9'2 4420 4'7 0'2 4'5 4'7 4'4 1951
51 9'2 9'2 8'6 0'4 9'2 4430 5'5 0'5 5'0 5'5 5'0 4023
123 ... ... 8'1 0'0 8'1 4440 6'2 0'6 5'4 6'2 5'3 72
11100 8'5 7'5 7'5 0'0 7'5 4450 6'6 0'7 5'7 6'6 5'6 5744
139 7'1 7'0 7'1 -0'1 7'0 4460 6'3 0'0 6'3 6'6 6'3 231
115 7'3 6'2 6'5 0'6 7'3 4470 7'0 0'1 6'7 7'0 7'0 5
418 7'0 6'1 6'1 0'0 6'1 4480 7'4 0'1 7'3 7'4 7'4 0
54 6'1 6'1 5'6 0'3 6'1 4490 8'0 0'0 8'0 ... ... 10
14708 6'2 5'0 5'3 -0'1 5'2 4500 9'1 0'4 8'5 9'1 8'3 3367
743 5'5 5'3 5'0 0'5 5'5 4510 9'2 0'0 9'2 ... ... 0
455 5'3 4'4 4'5 0'5 5'2 4520 9'7 0'0 9'7 ... ... 0
325 4'7 4'7 4'2 0'5 4'7 4530 10'4 0'0 10'4 ... ... 0
678 4'4 4'4 4'0 0'4 4'4 4540 11'1 0'0 11'1 ... ... 11
6683 4'3 3'5 3'5 0'5 4'2 4550 11'6 -0'1 11'7 11'6 11'6 344
654 3'7 3'5 3'2 0'3 3'5 4560 12'4 0'0 12'4 ... ... 15
498 3'5 3'5 3'0 0'5 3'5 4570 13'2 0'0 13'2 ... ... 0
721 3'3 2'6 2'6 0'4 3'2 4580 14'0 0'0 14'0 ... ... 0
607 3'2 3'0 2'4 0'4 3'0 4590 14'6 0'0 14'6 ... ... 0
5572 3'0 2'1 2'2 0'2 2'4 4600 15'4 0'0 15'4 ... ... 339
95 2'1 2'1 2'0 0'1 2'1 4610 16'2 0'0 16'2 ... ... 0
58 2'3 2'2 1'7 0'3 2'2 4620 17'1 0'0 17'1 ... ... 0
262 1'6 1'6 1'5 0'1 1'6 4630 18'4 0'5 17'7 18'4 18'4 0
362 ... ... 1'4 0'0 1'4 4640 18'6 0'0 18'6 ... ... 0
3630 1'7 1'4 1'3 0'4 1'7 4650 19'5 0'0 19'5 ... ... 40
498 ... ... 1'2 0'0 1'2 4660 20'4 0'0 20'4 ... ... 0
846 1'4 1'4 1'1 0'3 1'4 4670 21'7 0'4 21'3 21'7 21'7 0
556 1'3 1'3 1'0 0'3 1'3 4680 22'2 0'0 22'2 ... ... 0
530 1'2 1'2 0'7 0'3 1'2 4690 23'1 0'0 23'1 ... ... 10
7626 1'1 0'6 0'7 0'2 1'1 4700 24'1 0'0 24'1 ... ... 2
120 1'1 0'7 0'6 0'3 1'1 4710 25'0 0'0 25'0 ... ... 0
27 1'0 1'0 0'6 0'2 1'0 4720 25'7 0'0 25'7 ... ... 0
4585 0'6 0'6 0'4 0'2 0'6 4750 28'6 0'0 28'6 ... ... 0
2338 ... ... 0'3 0'0 0'3 4800 33'5 0'0 33'5 ... ... 2
690 ... ... 0'2 0'0 0'2 4850 38'4 0'0 38'4 ... ... 0
1204 ... ... 0'2 0'0 0'2 4900 44'2 0'7 43'3 44'2 44'2 0
451 ... ... 0'2 0'0 0'2 4950 48'3 0'0 48'3 ... ... 0
781 ... ... 0'1 0'0 0'1 5000 54'0 0'6 53'2 54'0 54'0 15
925 ... ... 0'1 0'0 0'1 5050 58'3 0'0 58'3 ... ... 0
308 ... ... 0'1 0'0 0'1 5100 63'3 0'0 63'3 ... ... 0
394 ... ... 0'1 0'0 0'1 5150 68'3 0'0 68'3 ... ... 0
614 ... ... 0'1 0'0 0'1 5200 73'3 0'0 73'3 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 78'3 0'0 78'3 ... ... 0
139 ... ... 0'1 0'0 0'1 5300 83'2 0'0 83'2 ... ... 0
696 ... ... 0'1 0'0 0'1 5350 88'2 0'0 88'2 ... ... 0
548 ... ... 0'1 0'0 0'1 5400 93'2 0'0 93'2 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 98'2 0'0 98'2 ... ... 0
152 ... ... 0'1 0'0 0'1 5500 103'2 0'0 103'2 ... ... 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.