DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 518'0
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 ... ... 113'0 0'0 113'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 108'0 0'0 108'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 103'0 0'0 103'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 98'0 0'0 98'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 93'0 0'0 93'0 4250 0'1 0'0 0'1 ... ... 5
0 ... ... 88'0 0'0 88'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 83'0 0'1 83'1 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 78'1 0'0 78'1 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 73'1 0'0 73'1 4450 0'1 0'0 0'1 ... ... 1
0 ... ... 68'1 0'0 68'1 4500 0'1 0'0 0'1 ... ... 15
0 ... ... 63'1 0'0 63'1 4550 0'1 0'0 0'1 ... ... 59
0 ... ... 58'1 0'0 58'1 4600 0'1 0'0 0'1 ... ... 85
0 ... ... 53'1 0'0 53'1 4650 0'1 0'0 0'1 ... ... 49
0 ... ... 48'1 0'0 48'1 4700 0'1 0'0 0'1 ... ... 53
0 ... ... 43'2 -0'1 43'1 4750 0'1 -0'1 0'2 ... ... 515
0 ... ... 38'2 0'0 38'2 4800 0'2 0'0 0'2 0'2 0'2 470
0 ... ... 36'2 0'0 36'2 4820 0'2 0'0 0'2 ... ... 23
0 ... ... 34'3 0'0 34'3 4840 0'3 0'0 0'3 ... ... 0
0 ... ... 33'3 0'0 33'3 4850 0'3 0'0 0'3 ... ... 2477
0 ... ... 32'3 0'0 32'3 4860 0'4 0'0 0'4 ... ... 44
0 ... ... 30'4 0'0 30'4 4880 0'4 -0'1 0'5 ... ... 0
0 ... ... 28'6 -0'1 28'5 4900 0'5 -0'1 0'6 0'5 0'5 515
0 ... ... 26'7 0'0 26'7 4920 0'7 -0'1 1'0 0'7 0'7 57
0 ... ... 25'1 0'0 25'1 4940 1'1 -0'1 1'2 ... ... 179
11 ... ... 24'3 -0'1 24'2 4950 1'2 -0'1 1'3 1'2 1'1 1275
0 ... ... 23'4 -0'1 23'3 4960 1'4 0'0 1'4 1'3 1'0 244
0 ... ... 21'6 0'0 21'6 4980 1'6 -0'1 1'7 1'6 1'1 357
31 ... ... 20'2 -0'1 20'1 5000 2'1 -0'1 2'2 2'3 1'5 2521
1 ... ... 18'5 0'0 18'5 5020 2'5 -0'1 2'6 ... ... 910
0 ... ... 17'2 0'0 17'2 5040 3'2 0'0 3'2 3'1 2'2 196
114 17'5 16'1 16'5 -0'1 16'4 5050 3'4 -0'1 3'5 3'7 3'4 1283
31 ... ... 15'7 0'0 15'7 5060 3'7 0'0 3'7 ... ... 62
24 16'6 16'6 14'5 -0'1 14'4 5080 4'4 -0'1 4'5 4'2 3'2 120
440 13'5 13'5 13'3 -0'1 13'2 5100 5'2 -0'1 5'3 5'1 4'4 2669
668 ... ... 12'2 -0'1 12'1 5120 6'1 -0'1 6'2 5'6 5'6 140
45 ... ... 11'1 -0'1 11'0 5140 7'0 -0'1 7'1 6'5 6'1 45
848 10'6 10'6 10'5 -0'1 10'4 5150 7'4 -0'1 7'5 7'1 5'6 1524
106 ... ... 10'1 -0'1 10'0 5160 8'0 -0'1 8'1 7'7 7'4 58
101 ... ... 9'1 0'0 9'1 5180 9'1 0'0 9'1 7'1 7'1 0
2276 9'7 8'1 8'2 0'0 8'2 5200 10'2 0'0 10'2 9'0 9'0 2453
80 7'6 7'6 7'3 0'1 7'4 5220 11'4 0'1 11'3 ... ... 8
30 7'3 7'3 6'5 0'1 6'6 5240 12'6 0'1 12'5 ... ... 0
755 8'1 6'6 6'3 0'0 6'3 5250 13'3 0'0 13'3 11'1 11'1 272
278 6'5 6'1 6'0 0'1 6'1 5260 14'1 0'1 14'0 ... ... 0
140 ... ... 5'4 0'0 5'4 5280 15'3 -0'1 15'4 ... ... 0
1813 6'2 4'3 4'7 0'0 4'7 5300 16'7 0'0 16'7 ... ... 268
320 5'5 4'6 4'3 -0'1 4'2 5320 18'2 -0'1 18'3 17'3 17'3 0
251 5'0 4'4 3'7 0'0 3'7 5340 19'6 -0'1 19'7 ... ... 0
550 4'5 3'6 3'6 -0'1 3'5 5350 20'5 0'0 20'5 ... ... 197
75 4'3 3'7 3'4 -0'1 3'3 5360 21'3 -0'1 21'4 ... ... 0
118 4'0 3'2 3'1 -0'1 3'0 5380 23'0 0'0 23'0 ... ... 0
1423 3'4 2'4 2'6 0'0 2'6 5400 24'5 -0'1 24'6 ... ... 345
69 2'6 2'4 2'3 0'0 2'3 5420 26'3 0'0 26'3 ... ... 0
1578 2'5 2'1 2'0 0'0 2'0 5450 29'0 0'0 29'0 ... ... 165
1088 2'0 1'2 1'4 0'0 1'4 5500 33'4 0'0 33'4 ... ... 284
522 1'4 1'2 1'1 0'0 1'1 5550 38'1 0'0 38'1 ... ... 51
2037 1'2 0'7 0'7 0'0 0'7 5600 42'6 0'0 42'6 ... ... 206
149 ... ... 0'5 0'0 0'5 5650 47'5 0'0 47'5 ... ... 23
1374 0'6 0'3 0'4 0'0 0'4 5700 52'4 0'0 52'4 ... ... 9
631 0'4 0'4 0'3 0'1 0'4 5750 57'3 0'0 57'3 ... ... 0
129 0'4 0'3 0'3 0'0 0'3 5800 62'3 0'1 62'2 ... ... 0
68 ... ... 0'2 0'1 0'3 5850 67'2 0'0 67'2 ... ... 0
171 0'2 0'2 0'2 0'1 0'3 5900 72'2 0'1 72'1 ... ... 0
54 ... ... 0'2 0'0 0'2 5950 77'2 0'1 77'1 ... ... 0
680 ... ... 0'2 0'0 0'2 6000 82'1 0'0 82'1 ... ... 1
448 ... ... 0'2 0'0 0'2 6050 87'1 0'0 87'1 ... ... 0
791 ... ... 0'2 0'0 0'2 6100 92'1 0'0 92'1 ... ... 0
605 ... ... 0'2 -0'1 0'1 6150 97'1 0'0 97'1 ... ... 0
112 0'1 0'1 0'1 0'0 0'1 6200 102'0 0'0 102'0 ... ... 0
102 ... ... 0'1 0'0 0'1 6250 107'0 0'0 107'0 ... ... 0
326 ... ... 0'1 0'0 0'1 6300 112'0 0'0 112'0 ... ... 0
921 ... ... 0'1 0'0 0'1 6350 117'0 0'0 117'0 ... ... 0
91 ... ... 0'1 0'0 0'1 6400 122'0 0'0 122'0 ... ... 0
3 ... ... 0'1 0'0 0'1 6450 127'0 0'0 127'0 ... ... 0
35 ... ... 0'1 0'0 0'1 6500 132'0 0'0 132'0 ... ... 0
12 ... ... 0'1 0'0 0'1 6550 137'0 0'0 137'0 ... ... 0
3 ... ... 0'1 0'0 0'1 6600 142'0 0'0 142'0 ... ... 0
12 ... ... 0'1 0'0 0'1 6650 147'0 0'0 147'0 ... ... 0
100 ... ... 0'1 0'0 0'1 6700 152'0 0'0 152'0 ... ... 0
11 ... ... 0'1 0'0 0'1 6750 157'0 0'0 157'0 ... ... 0
56 ... ... 0'1 0'0 0'1 6800 162'0 0'0 162'0 ... ... 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.