DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'2
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 ... ... 123'7 0'0 123'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 83'7 0'0 83'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 78'7 0'0 78'7 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 73'7 0'0 73'7 3500 0'1 0'0 0'1 ... ... 100
0 ... ... 68'7 0'0 68'7 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 63'7 0'0 63'7 3600 0'1 0'0 0'1 ... ... 126
0 ... ... 58'7 0'0 58'7 3650 0'1 0'0 0'1 ... ... 111
0 ... ... 53'7 0'0 53'7 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 48'7 0'0 48'7 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 43'7 0'0 43'7 3800 0'1 0'0 0'1 ... ... 363
0 ... ... 38'7 0'0 38'7 3850 0'1 0'0 0'1 ... ... 133
0 ... ... 33'7 0'0 33'7 3900 0'1 0'0 0'1 ... ... 714
0 ... ... 28'7 0'0 28'7 3950 0'1 0'0 0'1 ... ... 281
0 ... ... 24'7 0'0 24'7 3990 0'1 0'0 0'1 ... ... 50
16 ... ... 23'7 0'0 23'7 4000 0'1 0'0 0'1 ... ... 3711
0 ... ... 22'7 0'0 22'7 4010 0'1 0'0 0'1 ... ... 0
0 ... ... 21'7 0'0 21'7 4020 0'1 0'0 0'1 ... ... 1
1 ... ... 20'7 0'0 20'7 4030 0'1 0'0 0'1 ... ... 11
0 ... ... 19'7 0'0 19'7 4040 0'1 0'0 0'1 ... ... 20
12 ... ... 18'7 0'0 18'7 4050 0'1 0'0 0'1 0'1 0'1 806
0 ... ... 17'7 0'0 17'7 4060 0'1 0'0 0'1 ... ... 110
0 ... ... 16'7 0'0 16'7 4070 0'1 0'0 0'1 ... ... 13
0 ... ... 15'7 0'0 15'7 4080 0'1 0'0 0'1 ... ... 1
0 ... ... 14'7 0'0 14'7 4090 0'1 0'0 0'1 ... ... 25
33 ... ... 13'7 0'0 13'7 4100 0'1 0'0 0'1 0'1 0'1 6719
1 ... ... 12'7 0'0 12'7 4110 0'1 0'0 0'1 ... ... 14
0 ... ... 12'0 0'0 12'0 4120 0'2 0'0 0'2 ... ... 1
0 ... ... 11'0 0'0 11'0 4130 0'2 0'0 0'2 ... ... 271
0 ... ... 10'0 0'0 10'0 4140 0'2 0'0 0'2 ... ... 154
2 ... ... 9'1 0'0 9'1 4150 0'1 -0'2 0'3 0'2 0'1 4444
27 ... ... 8'1 0'0 8'1 4160 0'3 0'0 0'3 ... ... 169
51 ... ... 7'1 0'0 7'1 4170 0'3 0'0 0'3 ... ... 313
359 ... ... 6'2 0'0 6'2 4180 0'4 0'0 0'4 ... ... 722
22 ... ... 5'3 0'0 5'3 4190 0'3 -0'2 0'5 0'3 0'3 449
2946 8'0 6'4 4'5 1'7 6'4 4200 0'4 -0'3 0'7 0'7 0'2 12917
24 ... ... 3'7 0'0 3'7 4210 0'4 -0'5 1'1 0'4 0'4 410
153 ... ... 3'2 0'0 3'2 4220 0'7 -0'5 1'4 1'2 0'7 390
340 ... ... 2'6 0'0 2'6 4230 2'0 0'0 2'0 ... ... 304
374 ... ... 2'2 0'0 2'2 4240 1'1 -1'3 2'4 1'3 1'1 488
4155 3'6 2'1 1'6 1'3 3'1 4250 1'5 -1'3 3'0 2'0 1'4 5777
222 2'2 1'4 1'3 0'6 2'1 4260 2'2 -1'3 3'5 2'2 1'5 563
549 2'0 1'6 1'1 0'5 1'6 4270 2'3 -2'0 4'3 2'3 2'3 167
368 1'0 1'0 0'7 0'1 1'0 4280 5'1 0'0 5'1 ... ... 860
503 1'4 1'4 0'6 0'6 1'4 4290 6'0 0'0 6'0 ... ... 662
4617 1'2 0'4 0'5 0'2 0'7 4300 5'4 -1'3 6'7 5'4 3'7 7034
949 1'0 1'0 0'4 0'4 1'0 4310 7'6 0'0 7'6 ... ... 641
245 ... ... 0'3 0'0 0'3 4320 6'4 -2'1 8'5 6'4 6'4 373
697 ... ... 0'2 0'0 0'2 4330 9'4 0'0 9'4 ... ... 1065
262 ... ... 0'1 0'0 0'1 4340 10'3 0'0 10'3 ... ... 1119
4876 ... ... 0'1 0'0 0'1 4350 9'7 -1'4 11'3 9'7 8'2 8511
306 ... ... 0'1 0'0 0'1 4360 12'3 0'0 12'3 ... ... 609
438 ... ... 0'1 0'0 0'1 4370 13'3 0'0 13'3 ... ... 483
636 ... ... 0'1 0'0 0'1 4380 10'4 -3'7 14'3 10'4 10'4 731
33 ... ... 0'1 0'0 0'1 4390 15'3 0'0 15'3 ... ... 630
5989 ... ... 0'1 0'0 0'1 4400 13'4 -2'7 16'3 16'0 12'4 9608
206 ... ... 0'1 0'0 0'1 4410 17'3 0'0 17'3 ... ... 543
252 ... ... 0'1 0'0 0'1 4420 14'4 -3'7 18'3 14'4 14'4 1988
277 ... ... 0'1 0'0 0'1 4430 19'3 0'0 19'3 ... ... 3303
129 ... ... 0'1 0'0 0'1 4440 20'3 0'0 20'3 ... ... 331
9328 ... ... 0'1 0'0 0'1 4450 17'2 -4'1 21'3 18'1 17'2 5248
165 ... ... 0'1 0'0 0'1 4460 22'3 0'0 22'3 ... ... 307
243 ... ... 0'1 0'0 0'1 4470 23'3 0'0 23'3 ... ... 119
910 ... ... 0'1 0'0 0'1 4480 24'3 0'0 24'3 ... ... 223
347 ... ... 0'1 0'0 0'1 4490 25'3 0'0 25'3 ... ... 20
19352 ... ... 0'1 0'0 0'1 4500 22'4 -3'7 26'3 22'4 22'4 2697
1138 ... ... 0'1 0'0 0'1 4510 27'3 0'0 27'3 ... ... 0
1206 ... ... 0'1 0'0 0'1 4520 28'3 0'0 28'3 ... ... 0
417 ... ... 0'1 0'0 0'1 4530 29'3 0'0 29'3 ... ... 0
683 ... ... 0'1 0'0 0'1 4540 30'3 0'0 30'3 ... ... 11
5556 ... ... 0'1 0'0 0'1 4550 31'3 0'0 31'3 ... ... 322
784 ... ... 0'1 0'0 0'1 4560 32'3 0'0 32'3 ... ... 15
1505 ... ... 0'1 0'0 0'1 4570 33'3 0'0 33'3 ... ... 0
1215 ... ... 0'1 0'0 0'1 4580 34'3 0'0 34'3 ... ... 0
684 ... ... 0'1 0'0 0'1 4590 35'3 0'0 35'3 ... ... 0
7938 ... ... 0'1 0'0 0'1 4600 33'3 -3'0 36'3 33'3 33'3 316
94 ... ... 0'1 0'0 0'1 4610 37'3 0'0 37'3 ... ... 0
1371 ... ... 0'1 0'0 0'1 4620 38'3 0'0 38'3 ... ... 0
267 ... ... 0'1 0'0 0'1 4630 39'3 0'0 39'3 ... ... 1
347 ... ... 0'1 0'0 0'1 4640 40'3 0'0 40'3 ... ... 0
6910 ... ... 0'1 0'0 0'1 4650 41'3 0'0 41'3 ... ... 24
493 ... ... 0'1 0'0 0'1 4660 42'3 0'0 42'3 ... ... 0
1111 ... ... 0'1 0'0 0'1 4670 43'3 0'0 43'3 ... ... 1
843 ... ... 0'1 0'0 0'1 4680 44'3 0'0 44'3 ... ... 0
438 ... ... 0'1 0'0 0'1 4690 45'3 0'0 45'3 ... ... 10
10134 ... ... 0'1 0'0 0'1 4700 46'3 0'0 46'3 ... ... 2
231 ... ... 0'1 0'0 0'1 4710 47'3 0'0 47'3 ... ... 0
137 ... ... 0'1 0'0 0'1 4720 48'3 0'0 48'3 ... ... 0
2347 ... ... 0'1 0'0 0'1 4750 51'3 0'0 51'3 ... ... 0
1955 ... ... 0'1 0'0 0'1 4800 56'3 0'0 56'3 ... ... 0
1678 ... ... 0'1 0'0 0'1 4850 61'3 0'0 61'3 ... ... 0
1203 0'1 0'1 0'1 0'0 0'1 4900 66'3 0'0 66'3 ... ... 2
2656 ... ... 0'1 0'0 0'1 4950 71'3 0'0 71'3 ... ... 0
781 ... ... 0'1 0'0 0'1 5000 76'3 0'0 76'3 ... ... 0
925 ... ... 0'1 0'0 0'1 5050 81'3 0'0 81'3 ... ... 0
308 ... ... 0'1 0'0 0'1 5100 86'3 0'0 86'3 ... ... 0
394 ... ... 0'1 0'0 0'1 5150 91'3 0'0 91'3 ... ... 0
613 ... ... 0'1 0'0 0'1 5200 96'3 0'0 96'3 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 101'3 0'0 101'3 ... ... 0
139 ... ... 0'1 0'0 0'1 5300 106'3 0'0 106'3 ... ... 0
696 ... ... 0'1 0'0 0'1 5350 111'3 0'0 111'3 ... ... 0
548 ... ... 0'1 0'0 0'1 5400 116'3 0'0 116'3 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 121'3 0'0 121'3 ... ... 0
152 ... ... 0'1 0'0 0'1 5500 126'3 0'0 126'3 ... ... 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.