DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 510'6
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 ... ... 108'0 -2'2 105'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 103'0 -2'2 100'6 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 98'0 -2'2 95'6 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 93'0 -2'2 90'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 88'0 -2'2 85'6 4250 0'1 0'0 0'1 ... ... 5
0 ... ... 83'0 -2'2 80'6 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 78'0 -2'2 75'6 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 73'0 -2'2 70'6 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 68'0 -2'2 65'6 4450 0'1 0'0 0'1 ... ... 1
0 ... ... 63'0 -2'2 60'6 4500 0'1 0'0 0'1 ... ... 15
0 ... ... 58'0 -2'2 55'6 4550 0'1 0'0 0'1 ... ... 59
0 ... ... 53'0 -2'1 50'7 4600 0'1 0'0 0'1 ... ... 85
0 ... ... 48'1 -2'2 45'7 4650 0'1 -0'1 0'2 ... ... 49
0 ... ... 43'2 -2'2 41'0 4700 0'2 0'0 0'2 ... ... 38
0 ... ... 38'3 -2'2 36'1 4750 0'3 0'0 0'3 0'3 0'3 491
0 ... ... 33'4 -2'1 31'3 4800 0'5 0'0 0'5 0'4 0'4 468
0 ... ... 28'7 -2'1 26'6 4850 1'0 0'0 1'0 0'7 0'7 2318
0 ... ... ... ... 24'1 4880 1'3 ... ... ... ... 0
0 ... ... 24'5 -2'1 22'4 4900 1'6 0'1 1'5 1'6 1'2 581
0 ... ... ... ... 20'7 4920 2'1 ... ... ... ... 0
0 ... ... 21'3 -2'0 19'3 4940 2'5 0'2 2'3 2'0 2'0 1
0 ... ... 20'5 -2'0 18'5 4950 2'7 0'2 2'5 2'6 2'1 1028
0 ... ... 19'7 -2'0 17'7 4960 3'1 0'2 2'7 3'0 2'7 16
0 ... ... 18'3 -1'7 16'4 4980 3'6 0'3 3'3 ... ... 276
25 ... ... 17'0 -1'7 15'1 5000 4'3 0'3 4'0 4'2 3'4 2603
0 ... ... 15'5 -1'6 13'7 5020 5'1 0'4 4'5 ... ... 95
0 ... ... 14'3 -1'6 12'5 5040 6'0 0'5 5'3 ... ... 94
59 ... ... 13'6 -1'5 12'1 5050 6'3 0'5 5'6 5'7 5'0 615
0 ... ... 13'1 -1'4 11'5 5060 6'7 0'6 6'1 6'4 6'4 69
0 10'5 10'5 12'0 -1'4 10'4 5080 7'6 0'6 7'0 ... ... 120
170 10'7 10'0 11'0 -1'4 9'4 5100 8'7 0'7 8'0 8'5 7'6 2793
34 ... ... 10'0 -1'3 8'5 5120 9'7 0'7 9'0 9'4 9'1 139
10 ... ... 9'0 -1'2 7'6 5140 11'0 1'0 10'0 ... ... 21
322 9'0 8'7 8'5 -1'2 7'3 5150 11'5 1'0 10'5 9'7 9'5 1614
0 ... ... 8'1 -1'1 7'0 5160 12'2 1'1 11'1 ... ... 10
1 ... ... 7'3 -1'1 6'2 5180 13'4 1'1 12'3 ... ... 0
613 7'2 5'4 6'5 -1'0 5'5 5200 14'7 1'2 13'5 13'6 13'6 2501
9 5'4 5'4 6'0 -1'0 5'0 5220 16'2 1'2 15'0 ... ... 0
0 ... ... 5'3 -0'7 4'4 5240 17'6 1'3 16'3 ... ... 0
406 5'3 4'3 5'1 -0'7 4'2 5250 18'4 1'3 17'1 ... ... 280
10 ... ... 4'7 -0'7 4'0 5260 19'2 1'3 17'7 ... ... 0
75 3'7 3'7 4'3 -0'6 3'5 5280 20'6 1'3 19'3 ... ... 0
1342 3'5 3'3 3'7 -0'6 3'1 5300 22'3 1'4 20'7 19'5 19'5 357
250 3'0 3'0 3'4 -0'5 2'7 5320 24'0 1'4 22'4 ... ... 0
29 2'7 2'5 3'1 -0'5 2'4 5340 25'6 1'5 24'1 ... ... 0
478 3'0 2'6 3'0 -0'5 2'3 5350 26'5 1'6 24'7 ... ... 268
5 3'0 2'7 2'6 -0'4 2'2 5360 27'4 1'6 25'6 ... ... 0
104 2'1 2'1 2'4 -0'4 2'0 5380 29'2 1'6 27'4 ... ... 0
1401 1'7 1'7 2'2 -0'4 1'6 5400 31'0 1'7 29'1 ... ... 699
35 2'1 2'1 2'0 -0'3 1'5 5420 32'6 1'6 31'0 ... ... 0
1559 ... ... 1'6 -0'3 1'3 5450 35'4 1'7 33'5 ... ... 169
1098 1'4 1'2 1'3 -0'2 1'1 5500 40'2 2'0 38'2 ... ... 286
570 ... ... 1'1 -0'2 0'7 5550 45'0 2'0 43'0 ... ... 51
1795 0'6 0'6 0'7 -0'1 0'6 5600 49'7 2'1 47'6 ... ... 206
149 ... ... 0'6 -0'1 0'5 5650 54'6 2'1 52'5 ... ... 23
1382 ... ... 0'5 -0'1 0'4 5700 59'5 2'1 57'4 ... ... 9
645 ... ... 0'4 -0'1 0'3 5750 64'5 2'1 62'4 ... ... 0
104 0'3 0'3 0'4 -0'1 0'3 5800 69'4 2'1 67'3 ... ... 0
68 ... ... 0'3 0'0 0'3 5850 74'4 2'2 72'2 ... ... 0
155 ... ... 0'3 -0'1 0'2 5900 79'3 2'1 77'2 ... ... 0
54 ... ... 0'3 -0'1 0'2 5950 84'3 2'1 82'2 ... ... 0
679 ... ... 0'2 0'0 0'2 6000 89'3 2'2 87'1 ... ... 1
448 ... ... 0'2 0'0 0'2 6050 94'3 2'2 92'1 ... ... 0
741 ... ... 0'2 -0'1 0'1 6100 99'3 2'2 97'1 ... ... 0
605 ... ... 0'2 -0'1 0'1 6150 104'2 2'1 102'1 ... ... 0
112 ... ... 0'2 -0'1 0'1 6200 109'2 2'1 107'1 ... ... 1
102 ... ... 0'1 0'0 0'1 6250 114'2 2'2 112'0 ... ... 0
326 ... ... 0'1 0'0 0'1 6300 119'2 2'2 117'0 ... ... 0
916 0'1 0'1 0'1 0'0 0'1 6350 124'2 2'2 122'0 ... ... 0
89 0'1 0'1 0'1 0'0 0'1 6400 129'2 2'2 127'0 ... ... 0
3 ... ... 0'1 0'0 0'1 6450 134'2 2'2 132'0 ... ... 0
35 ... ... 0'1 0'0 0'1 6500 139'2 2'2 137'0 ... ... 0
13 ... ... 0'1 0'0 0'1 6550 144'2 2'2 142'0 ... ... 0
3 ... ... 0'1 0'0 0'1 6600 149'2 2'2 147'0 ... ... 0
12 ... ... 0'1 0'0 0'1 6650 154'2 2'2 152'0 ... ... 0
100 ... ... 0'1 0'0 0'1 6700 159'2 2'2 157'0 ... ... 0
11 ... ... 0'1 0'0 0'1 6750 164'2 2'2 162'0 ... ... 0
44 ... ... 0'1 0'0 0'1 6800 169'2 2'2 167'0 ... ... 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.