DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'6
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 ... ... 120'3 4'4 124'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 80'3 4'4 84'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 75'3 4'4 79'7 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 70'3 4'4 74'7 3500 0'1 0'0 0'1 ... ... 100
0 ... ... 65'3 4'4 69'7 3550 0'1 0'0 0'1 ... ... 10
0 ... ... 60'3 4'4 64'7 3600 0'1 0'0 0'1 ... ... 126
0 ... ... 55'3 4'4 59'7 3650 0'1 0'0 0'1 ... ... 111
0 ... ... 50'3 4'4 54'7 3700 0'1 0'0 0'1 ... ... 112
0 ... ... 45'3 4'4 49'7 3750 0'1 0'0 0'1 ... ... 1
0 ... ... 40'3 4'4 44'7 3800 0'1 0'0 0'1 ... ... 363
0 ... ... 35'3 4'4 39'7 3850 0'1 0'0 0'1 ... ... 133
0 ... ... 30'3 4'4 34'7 3900 0'1 0'0 0'1 ... ... 714
0 ... ... 25'3 4'4 29'7 3950 0'1 0'0 0'1 ... ... 281
0 ... ... 21'3 4'4 25'7 3990 0'1 0'0 0'1 ... ... 50
16 ... ... 20'3 4'4 24'7 4000 0'1 0'0 0'1 ... ... 3711
0 ... ... 19'3 4'4 23'7 4010 0'1 0'0 0'1 ... ... 0
0 ... ... 18'4 4'3 22'7 4020 0'1 -0'1 0'2 ... ... 1
1 ... ... 17'4 4'3 21'7 4030 0'1 -0'1 0'2 ... ... 11
0 ... ... 16'4 4'3 20'7 4040 0'1 -0'1 0'2 ... ... 20
12 ... ... 15'4 4'3 19'7 4050 0'1 -0'2 0'3 ... ... 807
0 ... ... 14'5 4'2 18'7 4060 0'1 -0'2 0'3 ... ... 110
0 ... ... 13'5 4'2 17'7 4070 0'1 -0'2 0'3 ... ... 13
0 ... ... 12'5 4'2 16'7 4080 0'1 -0'2 0'3 ... ... 1
0 ... ... 11'6 4'1 15'7 4090 0'1 -0'3 0'4 0'3 0'1 17
511 15'5 14'4 10'6 4'1 14'7 4100 0'1 -0'4 0'5 0'1 0'1 6721
1 ... ... 9'7 4'1 14'0 4110 0'2 -0'3 0'5 ... ... 10
0 ... ... 9'0 4'0 13'0 4120 0'2 -0'4 0'6 ... ... 1
0 ... ... 8'1 3'7 12'0 4130 0'2 -0'5 0'7 ... ... 271
0 ... ... 7'3 3'6 11'1 4140 0'3 -0'6 1'1 ... ... 154
2 ... ... 6'5 3'4 10'1 4150 0'3 -1'0 1'3 0'4 0'2 4527
27 ... ... 5'7 3'3 9'2 4160 0'4 -1'1 1'5 ... ... 163
49 ... ... 5'1 3'1 8'2 4170 0'5 -1'2 1'7 1'6 0'3 308
359 ... ... 4'4 3'0 7'4 4180 0'6 -1'4 2'2 0'5 0'4 698
9 ... ... 3'7 2'6 6'5 4190 0'7 -1'6 2'5 1'6 1'2 395
2634 7'4 3'3 3'3 2'4 5'7 4200 1'1 -2'0 3'1 2'5 0'6 12381
20 3'1 3'1 2'7 2'2 5'1 4210 1'3 -2'2 3'5 1'7 1'3 363
152 ... ... 2'3 2'0 4'3 4220 1'5 -2'4 4'1 3'7 1'2 385
262 4'2 2'2 2'0 1'6 3'6 4230 2'0 -2'6 4'6 3'1 1'4 376
231 3'0 2'0 1'6 1'4 3'2 4240 2'4 -3'0 5'4 3'0 1'5 350
3459 4'0 1'4 1'3 1'3 2'6 4250 3'0 -3'1 6'1 6'0 2'0 5197
164 2'7 2'0 1'2 1'0 2'2 4260 3'4 -3'3 6'7 4'0 2'3 533
314 2'6 1'7 1'0 0'7 1'7 4270 4'1 -3'5 7'6 2'7 2'7 195
209 2'3 1'1 0'7 0'6 1'5 4280 4'7 -3'6 8'5 ... ... 860
377 1'7 1'1 0'6 0'4 1'2 4290 5'4 -4'0 9'4 ... ... 662
4650 1'4 1'0 0'5 0'4 1'1 4300 6'2 -4'1 10'3 7'1 4'5 7139
949 ... ... 0'4 0'3 0'7 4310 7'1 -4'1 11'2 ... ... 641
254 0'4 0'4 0'4 0'2 0'6 4320 8'0 -4'2 12'2 ... ... 372
706 0'5 0'5 0'3 0'2 0'5 4330 8'7 -4'2 13'1 ... ... 1065
154 0'4 0'4 0'3 0'1 0'4 4340 9'6 -4'3 14'1 ... ... 1119
4872 0'4 0'3 0'2 0'1 0'3 4350 10'5 -4'3 15'0 12'5 8'7 7972
305 ... ... 0'2 0'1 0'3 4360 11'5 -4'3 16'0 ... ... 608
433 0'2 0'2 0'2 0'0 0'2 4370 12'4 -4'4 17'0 ... ... 483
173 ... ... 0'2 0'0 0'2 4380 13'4 -4'4 18'0 12'1 12'1 740
33 ... ... 0'2 0'0 0'2 4390 14'4 -4'4 19'0 ... ... 630
6282 0'2 0'2 0'2 0'0 0'2 4400 15'4 -4'4 20'0 19'7 13'4 11195
206 ... ... 0'2 0'0 0'2 4410 16'4 -4'4 21'0 ... ... 543
252 ... ... 0'2 0'0 0'2 4420 17'4 -4'4 22'0 ... ... 1988
277 ... ... 0'2 0'0 0'2 4430 18'4 -4'4 23'0 16'6 16'6 3303
129 ... ... 0'2 0'0 0'2 4440 19'3 -4'5 24'0 ... ... 331
9745 0'2 0'1 0'1 0'0 0'1 4450 20'3 -4'4 24'7 24'0 18'3 5291
165 ... ... 0'1 0'0 0'1 4460 21'3 -4'4 25'7 ... ... 307
243 ... ... 0'1 0'0 0'1 4470 22'3 -4'4 26'7 ... ... 119
910 ... ... 0'1 0'0 0'1 4480 23'3 -4'4 27'7 ... ... 263
347 ... ... 0'1 0'0 0'1 4490 24'3 -4'4 28'7 ... ... 20
21105 0'1 0'1 0'1 0'0 0'1 4500 25'3 -4'4 29'7 ... ... 2763
1138 ... ... 0'1 0'0 0'1 4510 26'3 -4'4 30'7 ... ... 0
1206 0'1 0'1 0'1 0'0 0'1 4520 27'3 -4'4 31'7 ... ... 0
417 ... ... 0'1 0'0 0'1 4530 28'3 -4'4 32'7 ... ... 0
683 ... ... 0'1 0'0 0'1 4540 29'3 -4'4 33'7 ... ... 11
5643 0'1 0'1 0'1 0'0 0'1 4550 30'3 -4'4 34'7 ... ... 325
784 ... ... 0'1 0'0 0'1 4560 31'3 -4'4 35'7 ... ... 15
1505 ... ... 0'1 0'0 0'1 4570 32'3 -4'4 36'7 ... ... 0
1215 ... ... 0'1 0'0 0'1 4580 33'3 -4'4 37'7 ... ... 0
684 ... ... 0'1 0'0 0'1 4590 34'3 -4'4 38'7 ... ... 0
7923 0'1 0'1 0'1 0'0 0'1 4600 35'3 -4'4 39'7 ... ... 335
94 ... ... 0'1 0'0 0'1 4610 36'3 -4'4 40'7 ... ... 0
1371 ... ... 0'1 0'0 0'1 4620 37'3 -4'4 41'7 ... ... 0
267 ... ... 0'1 0'0 0'1 4630 38'3 -4'4 42'7 ... ... 1
347 ... ... 0'1 0'0 0'1 4640 39'3 -4'4 43'7 ... ... 0
6910 ... ... 0'1 0'0 0'1 4650 40'3 -4'4 44'7 ... ... 24
493 ... ... 0'1 0'0 0'1 4660 41'3 -4'4 45'7 ... ... 0
1111 ... ... 0'1 0'0 0'1 4670 42'3 -4'4 46'7 ... ... 1
843 ... ... 0'1 0'0 0'1 4680 43'3 -4'4 47'7 ... ... 0
438 ... ... 0'1 0'0 0'1 4690 44'3 -4'4 48'7 ... ... 10
10134 ... ... 0'1 0'0 0'1 4700 45'3 -4'4 49'7 ... ... 2
231 ... ... 0'1 0'0 0'1 4710 46'3 -4'4 50'7 ... ... 0
137 ... ... 0'1 0'0 0'1 4720 47'3 -4'4 51'7 ... ... 0
2348 ... ... 0'1 0'0 0'1 4750 50'3 -4'4 54'7 ... ... 0
1955 ... ... 0'1 0'0 0'1 4800 55'3 -4'4 59'7 ... ... 0
1676 0'1 0'1 0'1 0'0 0'1 4850 60'3 -4'4 64'7 ... ... 0
1204 ... ... 0'1 0'0 0'1 4900 65'3 -4'4 69'7 67'3 66'3 5
2656 ... ... 0'1 0'0 0'1 4950 70'3 -4'4 74'7 ... ... 0
781 ... ... 0'1 0'0 0'1 5000 75'3 -4'4 79'7 ... ... 0
925 ... ... 0'1 0'0 0'1 5050 80'3 -4'4 84'7 ... ... 0
308 ... ... 0'1 0'0 0'1 5100 85'3 -4'4 89'7 ... ... 0
394 ... ... 0'1 0'0 0'1 5150 90'3 -4'4 94'7 ... ... 0
613 ... ... 0'1 0'0 0'1 5200 95'3 -4'4 99'7 ... ... 0
210 ... ... 0'1 0'0 0'1 5250 100'3 -4'4 104'7 ... ... 0
139 ... ... 0'1 0'0 0'1 5300 105'3 -4'4 109'7 ... ... 0
696 ... ... 0'1 0'0 0'1 5350 110'3 -4'4 114'7 ... ... 0
548 ... ... 0'1 0'0 0'1 5400 115'3 -4'4 119'7 ... ... 0
230 ... ... 0'1 0'0 0'1 5450 120'3 -4'4 124'7 ... ... 0
152 ... ... 0'1 0'0 0'1 5500 125'3 -4'4 129'7 ... ... 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.