DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'2
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 ... ... 137'4 0'0 137'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 87'4 0'0 87'4 3500 0'1 0'0 0'1 ... ... 100
0 ... ... 82'4 0'0 82'4 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 77'4 0'0 77'4 3600 0'1 0'0 0'1 ... ... 15
0 ... ... 72'4 0'0 72'4 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 67'4 0'0 67'4 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 62'4 0'0 62'4 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 57'5 0'0 57'5 3800 0'1 0'0 0'1 ... ... 388
0 ... ... 52'5 0'0 52'5 3850 0'1 0'0 0'1 ... ... 132
0 ... ... 47'6 0'0 47'6 3900 0'2 0'0 0'2 ... ... 715
0 ... ... 42'6 0'0 42'6 3950 0'2 0'0 0'2 ... ... 365
5 ... ... 37'6 0'0 37'6 4000 0'2 0'0 0'2 ... ... 241
0 ... ... 32'7 0'0 32'7 4050 0'3 0'0 0'3 ... ... 587
0 ... ... 28'0 0'0 28'0 4100 0'4 0'0 0'4 ... ... 1883
1 ... ... 23'3 0'0 23'3 4150 0'7 0'0 0'7 ... ... 2956
0 ... ... ... ... ... 4160 ... ... ... ... ... 0
0 ... ... ... ... ... 4170 ... ... ... ... ... 0
0 ... ... 20'5 0'0 20'5 4180 1'1 0'0 1'1 ... ... 0
0 ... ... 19'6 0'0 19'6 4190 1'2 0'0 1'2 ... ... 0
220 ... ... 18'7 0'0 18'7 4200 1'3 0'0 1'3 ... ... 4397
0 ... ... 18'0 0'0 18'0 4210 1'4 0'0 1'4 ... ... 0
0 ... ... 17'2 0'0 17'2 4220 1'6 0'0 1'6 ... ... 8
0 ... ... 16'3 0'0 16'3 4230 1'7 0'0 1'7 ... ... 0
0 ... ... 15'5 0'0 15'5 4240 2'1 0'0 2'1 ... ... 30
157 ... ... 14'7 0'0 14'7 4250 2'3 0'0 2'3 ... ... 4452
0 ... ... 14'1 0'0 14'1 4260 2'5 0'0 2'5 ... ... 3
0 ... ... 13'3 0'0 13'3 4270 3'0 0'0 3'0 ... ... 10
0 ... ... 12'5 0'0 12'5 4280 3'2 0'0 3'2 ... ... 544
0 ... ... 12'0 0'0 12'0 4290 3'5 0'0 3'5 ... ... 500
1273 ... ... 11'4 0'0 11'4 4300 4'0 0'0 4'0 ... ... 6110
0 ... ... 10'7 0'0 10'7 4310 4'3 0'0 4'3 ... ... 284
0 ... ... 10'2 0'0 10'2 4320 4'6 0'0 4'6 ... ... 204
0 ... ... 9'5 0'0 9'5 4330 5'1 0'0 5'1 ... ... 613
0 ... ... 9'1 0'0 9'1 4340 5'5 0'0 5'5 ... ... 206
681 ... ... 8'5 0'0 8'5 4350 5'7 -0'2 6'1 6'0 5'7 8769
0 ... ... 8'0 0'0 8'0 4360 6'4 0'0 6'4 6'4 6'4 240
20 ... ... 7'4 0'0 7'4 4370 7'0 0'0 7'0 ... ... 280
0 ... ... 7'1 0'0 7'1 4380 7'5 0'0 7'5 ... ... 145
0 ... ... 6'5 0'0 6'5 4390 8'1 0'0 8'1 ... ... 61
9796 6'3 5'7 6'2 0'1 6'3 4400 9'2 0'4 8'6 9'2 9'2 8778
35 ... ... 5'6 0'0 5'6 4410 9'2 0'0 9'2 ... ... 112
119 ... ... 5'3 0'0 5'3 4420 9'7 0'0 9'7 ... ... 1850
28 ... ... 5'0 0'0 5'0 4430 11'0 0'4 10'4 11'0 11'0 144
37 ... ... 4'5 0'0 4'5 4440 11'1 0'0 11'1 ... ... 20
10803 4'5 4'5 4'3 0'2 4'5 4450 11'7 0'0 11'7 ... ... 5565
21 ... ... 4'0 0'0 4'0 4460 12'4 0'0 12'4 ... ... 0
58 ... ... 3'6 0'0 3'6 4470 13'2 0'0 13'2 ... ... 0
403 ... ... 3'3 0'0 3'3 4480 13'7 0'0 13'7 ... ... 0
11 ... ... 3'1 0'0 3'1 4490 14'5 0'0 14'5 ... ... 10
21404 ... ... 2'7 0'0 2'7 4500 15'3 0'0 15'3 ... ... 3349
88 ... ... 2'6 0'0 2'6 4510 16'1 0'0 16'1 ... ... 0
404 ... ... 2'4 0'0 2'4 4520 16'7 0'0 16'7 ... ... 0
137 ... ... 2'3 0'0 2'3 4530 17'6 0'0 17'6 ... ... 0
25 ... ... 2'1 0'0 2'1 4540 18'4 0'0 18'4 ... ... 11
7132 ... ... 2'0 0'0 2'0 4550 19'3 0'0 19'3 ... ... 355
506 ... ... 1'6 0'0 1'6 4560 20'1 0'0 20'1 ... ... 0
503 ... ... 1'5 0'0 1'5 4570 21'0 0'0 21'0 ... ... 0
3 ... ... 1'4 0'0 1'4 4580 21'7 0'0 21'7 ... ... 0
598 ... ... 1'3 0'0 1'3 4590 22'6 0'0 22'6 ... ... 0
5473 1'1 1'1 1'2 -0'1 1'1 4600 23'5 0'0 23'5 ... ... 339
21 ... ... 1'1 0'0 1'1 4610 24'4 0'0 24'4 ... ... 0
1 ... ... 1'1 0'0 1'1 4620 25'4 0'0 25'4 ... ... 0
3 ... ... 1'0 0'0 1'0 4630 26'3 0'0 26'3 ... ... 0
249 ... ... 0'7 0'0 0'7 4640 27'2 0'0 27'2 ... ... 0
3267 ... ... 0'7 0'0 0'7 4650 28'2 0'0 28'2 ... ... 40
49 ... ... 0'6 0'0 0'6 4660 29'1 0'0 29'1 ... ... 0
261 ... ... 0'6 0'0 0'6 4670 30'1 0'0 30'1 ... ... 0
249 ... ... 0'5 0'0 0'5 4680 31'0 0'0 31'0 ... ... 0
447 ... ... 0'5 0'0 0'5 4690 32'0 0'0 32'0 ... ... 0
5500 ... ... 0'5 0'0 0'5 4700 33'0 0'0 33'0 ... ... 2
51 ... ... 0'4 0'0 0'4 4710 33'7 0'0 33'7 ... ... 0
27 ... ... 0'4 0'0 0'4 4720 34'7 0'0 34'7 ... ... 0
4603 ... ... 0'3 0'0 0'3 4750 37'6 0'0 37'6 ... ... 0
2385 ... ... 0'3 0'0 0'3 4800 42'6 0'0 42'6 ... ... 2
741 ... ... 0'2 0'0 0'2 4850 47'5 0'0 47'5 ... ... 0
1204 ... ... 0'2 0'0 0'2 4900 52'5 0'0 52'5 ... ... 0
455 ... ... 0'2 0'0 0'2 4950 57'5 0'0 57'5 ... ... 0
680 ... ... 0'1 0'0 0'1 5000 62'4 0'0 62'4 ... ... 15
925 ... ... 0'1 0'0 0'1 5050 67'4 0'0 67'4 ... ... 0
309 ... ... 0'1 0'0 0'1 5100 72'4 0'0 72'4 ... ... 0
394 ... ... 0'1 0'0 0'1 5150 77'4 0'0 77'4 ... ... 0
614 ... ... 0'1 0'0 0'1 5200 82'4 0'0 82'4 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 87'4 0'0 87'4 ... ... 0
112 ... ... 0'1 0'0 0'1 5300 92'4 0'0 92'4 ... ... 0
112 ... ... 0'1 0'0 0'1 5350 97'4 0'0 97'4 ... ... 0
568 ... ... 0'1 0'0 0'1 5400 102'4 0'0 102'4 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 107'4 0'0 107'4 ... ... 0
152 ... ... 0'1 0'0 0'1 5500 112'4 0'0 112'4 ... ... 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.