DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'2
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 ... ... 121'7 0'0 121'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 81'7 0'0 81'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 76'7 0'0 76'7 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 71'7 0'0 71'7 3500 0'1 0'0 0'1 ... ... 100
0 ... ... 66'7 0'0 66'7 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 61'7 0'0 61'7 3600 0'1 0'0 0'1 ... ... 126
0 ... ... 56'7 0'0 56'7 3650 0'1 0'0 0'1 ... ... 111
0 ... ... 51'7 0'0 51'7 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 46'7 0'0 46'7 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 41'7 0'0 41'7 3800 0'1 0'0 0'1 ... ... 363
0 ... ... 36'7 0'0 36'7 3850 0'1 0'0 0'1 ... ... 133
0 ... ... 31'7 0'0 31'7 3900 0'1 0'0 0'1 ... ... 714
0 ... ... 26'7 0'0 26'7 3950 0'1 0'0 0'1 ... ... 281
0 ... ... 22'7 0'0 22'7 3990 0'1 0'0 0'1 ... ... 50
16 ... ... 21'7 0'0 21'7 4000 0'1 0'0 0'1 ... ... 3711
0 ... ... 20'7 0'0 20'7 4010 0'1 0'0 0'1 ... ... 0
0 ... ... 19'7 0'0 19'7 4020 0'1 0'0 0'1 ... ... 1
1 ... ... 18'7 0'0 18'7 4030 0'1 0'0 0'1 ... ... 11
0 ... ... 17'7 0'0 17'7 4040 0'1 0'0 0'1 ... ... 20
12 ... ... 16'7 0'0 16'7 4050 0'1 0'0 0'1 ... ... 806
0 ... ... 15'7 0'0 15'7 4060 0'1 0'0 0'1 ... ... 110
0 ... ... 14'7 0'0 14'7 4070 0'1 0'0 0'1 ... ... 13
0 ... ... 13'7 0'0 13'7 4080 0'1 0'0 0'1 ... ... 1
0 ... ... 12'7 0'0 12'7 4090 0'1 0'0 0'1 ... ... 25
32 ... ... 11'7 0'0 11'7 4100 0'1 0'0 0'1 ... ... 6718
1 ... ... 10'7 0'0 10'7 4110 0'1 0'0 0'1 ... ... 14
0 ... ... 9'7 0'0 9'7 4120 0'1 0'0 0'1 ... ... 1
0 ... ... 9'0 0'0 9'0 4130 0'2 0'0 0'2 ... ... 271
0 ... ... 8'0 0'0 8'0 4140 0'1 -0'1 0'2 0'1 0'1 154
2 ... ... 7'0 0'0 7'0 4150 0'2 0'0 0'2 ... ... 4348
27 ... ... 6'1 0'0 6'1 4160 0'1 -0'2 0'3 0'2 0'1 169
53 ... ... 5'2 0'0 5'2 4170 0'3 -0'1 0'4 0'3 0'2 312
359 ... ... 4'4 0'0 4'4 4180 0'2 -0'4 0'6 0'2 0'2 722
22 ... ... 3'6 0'0 3'6 4190 0'3 -0'5 1'0 0'6 0'3 449
2967 3'2 2'2 3'1 0'1 3'2 4200 0'3 -1'0 1'3 1'1 0'3 12747
36 ... ... 2'3 0'0 2'3 4210 0'4 -1'1 1'5 1'3 0'4 412
166 2'2 1'3 1'7 0'2 2'1 4220 0'6 -1'3 2'1 1'4 0'6 393
359 1'3 1'0 1'4 -0'2 1'2 4230 1'0 -1'6 2'6 1'7 1'0 416
374 1'6 0'5 1'1 0'0 1'1 4240 1'3 -2'0 3'3 3'3 1'3 488
4046 1'3 0'5 0'7 0'2 1'1 4250 2'0 -2'1 4'1 4'2 2'0 5573
350 0'6 0'3 0'5 -0'1 0'4 4260 4'7 0'0 4'7 ... ... 368
820 0'4 0'3 0'4 -0'1 0'3 4270 4'4 -1'2 5'6 5'0 4'3 144
365 0'2 0'1 0'3 -0'2 0'1 4280 6'5 0'0 6'5 ... ... 860
578 0'4 0'2 0'2 0'0 0'2 4290 7'4 0'0 7'4 ... ... 662
4192 0'1 0'1 0'1 0'0 0'1 4300 7'0 -1'3 8'3 8'6 6'6 7032
949 ... ... 0'1 0'0 0'1 4310 9'3 0'0 9'3 ... ... 641
245 ... ... 0'1 0'0 0'1 4320 10'3 0'0 10'3 ... ... 372
697 ... ... 0'1 0'0 0'1 4330 11'3 0'0 11'3 ... ... 1065
262 ... ... 0'1 0'0 0'1 4340 12'3 0'0 12'3 ... ... 1116
4826 0'1 0'1 0'1 0'0 0'1 4350 13'5 0'2 13'3 13'5 11'4 8355
306 ... ... 0'1 0'0 0'1 4360 14'3 0'0 14'3 ... ... 609
438 ... ... 0'1 0'0 0'1 4370 15'3 0'0 15'3 ... ... 483
636 ... ... 0'1 0'0 0'1 4380 16'3 0'0 16'3 ... ... 1231
33 ... ... 0'1 0'0 0'1 4390 17'3 0'0 17'3 ... ... 630
5989 ... ... 0'1 0'0 0'1 4400 15'5 -2'6 18'3 18'7 15'5 9579
206 ... ... 0'1 0'0 0'1 4410 19'3 0'0 19'3 ... ... 543
252 ... ... 0'1 0'0 0'1 4420 20'3 0'0 20'3 ... ... 1988
277 ... ... 0'1 0'0 0'1 4430 21'3 0'0 21'3 ... ... 3303
129 ... ... 0'1 0'0 0'1 4440 21'6 -0'5 22'3 21'6 21'6 331
9328 0'0 0'0 0'1 -0'1 0'0 4450 22'4 -0'7 23'3 22'4 21'6 5229
165 ... ... 0'1 0'0 0'1 4460 24'3 0'0 24'3 ... ... 307
243 ... ... 0'1 0'0 0'1 4470 23'5 -1'6 25'3 23'5 23'5 119
910 0'1 0'1 0'1 0'0 0'1 4480 26'3 0'0 26'3 ... ... 188
347 0'1 0'1 0'1 0'0 0'1 4490 27'3 0'0 27'3 ... ... 20
19348 0'0 0'0 0'1 -0'1 0'0 4500 26'5 -1'6 28'3 26'5 26'5 2687
1138 ... ... 0'1 0'0 0'1 4510 29'3 0'0 29'3 ... ... 0
1206 ... ... 0'1 0'0 0'1 4520 30'3 0'0 30'3 ... ... 0
417 ... ... 0'1 0'0 0'1 4530 31'3 0'0 31'3 ... ... 0
680 ... ... 0'1 0'0 0'1 4540 32'3 0'0 32'3 ... ... 11
5556 ... ... 0'1 0'0 0'1 4550 33'3 0'0 33'3 ... ... 322
784 ... ... 0'1 0'0 0'1 4560 34'3 0'0 34'3 ... ... 15
1505 ... ... 0'1 0'0 0'1 4570 35'3 0'0 35'3 ... ... 0
1215 ... ... 0'1 0'0 0'1 4580 36'3 0'0 36'3 ... ... 0
684 ... ... 0'1 0'0 0'1 4590 37'3 0'0 37'3 ... ... 0
7938 ... ... 0'1 0'0 0'1 4600 38'3 0'0 38'3 ... ... 317
94 ... ... 0'1 0'0 0'1 4610 39'3 0'0 39'3 ... ... 0
1371 ... ... 0'1 0'0 0'1 4620 40'3 0'0 40'3 ... ... 0
267 ... ... 0'1 0'0 0'1 4630 41'3 0'0 41'3 ... ... 1
347 ... ... 0'1 0'0 0'1 4640 42'3 0'0 42'3 ... ... 0
6910 ... ... 0'1 0'0 0'1 4650 43'3 0'0 43'3 ... ... 24
493 ... ... 0'1 0'0 0'1 4660 44'3 0'0 44'3 ... ... 0
1111 ... ... 0'1 0'0 0'1 4670 45'3 0'0 45'3 ... ... 1
843 ... ... 0'1 0'0 0'1 4680 46'3 0'0 46'3 ... ... 0
438 ... ... 0'1 0'0 0'1 4690 47'3 0'0 47'3 ... ... 10
10134 0'0 0'0 0'1 -0'1 0'0 4700 48'3 0'0 48'3 ... ... 2
231 ... ... 0'1 0'0 0'1 4710 49'3 0'0 49'3 ... ... 0
137 ... ... 0'1 0'0 0'1 4720 50'3 0'0 50'3 ... ... 0
2346 ... ... 0'1 0'0 0'1 4750 53'3 0'0 53'3 ... ... 0
1955 ... ... 0'1 0'0 0'1 4800 58'3 0'0 58'3 ... ... 0
1678 ... ... 0'1 0'0 0'1 4850 63'3 0'0 63'3 ... ... 0
1192 ... ... 0'1 0'0 0'1 4900 68'3 0'0 68'3 ... ... 2
2656 ... ... 0'1 0'0 0'1 4950 73'3 0'0 73'3 ... ... 0
781 ... ... 0'1 0'0 0'1 5000 78'3 0'0 78'3 ... ... 0
925 ... ... 0'1 0'0 0'1 5050 83'3 0'0 83'3 ... ... 0
308 ... ... 0'1 0'0 0'1 5100 88'3 0'0 88'3 ... ... 0
394 ... ... 0'1 0'0 0'1 5150 93'3 0'0 93'3 ... ... 0
613 ... ... 0'1 0'0 0'1 5200 98'3 0'0 98'3 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 103'3 0'0 103'3 ... ... 0
139 ... ... 0'1 0'0 0'1 5300 108'3 0'0 108'3 ... ... 0
696 ... ... 0'1 0'0 0'1 5350 113'3 0'0 113'3 ... ... 0
548 ... ... 0'1 0'0 0'1 5400 118'3 0'0 118'3 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 123'3 0'0 123'3 ... ... 0
152 ... ... 0'1 0'0 0'1 5500 128'3 0'0 128'3 ... ... 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.