DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 523'6
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 ... ... 112'2 0'0 112'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 107'2 0'0 107'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 102'2 0'0 102'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 97'2 0'0 97'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 92'2 0'0 92'2 4250 0'1 0'0 0'1 ... ... 5
0 ... ... 87'3 0'0 87'3 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 82'3 0'0 82'3 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 77'3 0'0 77'3 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 72'3 0'0 72'3 4450 0'1 0'0 0'1 ... ... 1
0 ... ... 67'3 0'0 67'3 4500 0'1 0'0 0'1 ... ... 27
0 ... ... 62'3 0'0 62'3 4550 0'1 0'0 0'1 ... ... 59
0 ... ... 57'3 0'0 57'3 4600 0'1 0'0 0'1 ... ... 85
0 ... ... 52'3 0'0 52'3 4650 0'1 0'0 0'1 ... ... 49
0 ... ... 47'3 0'0 47'3 4700 0'1 0'0 0'1 ... ... 56
0 ... ... 42'4 0'0 42'4 4750 0'2 0'0 0'2 ... ... 520
0 ... ... 37'4 0'0 37'4 4800 0'2 0'0 0'2 ... ... 465
0 ... ... 35'4 0'0 35'4 4820 0'2 0'0 0'2 ... ... 23
0 ... ... 33'5 0'0 33'5 4840 0'3 0'0 0'3 ... ... 0
0 ... ... 32'5 0'0 32'5 4850 0'3 0'0 0'3 ... ... 2477
0 ... ... 31'6 0'0 31'6 4860 0'4 0'0 0'4 ... ... 44
0 ... ... 29'7 0'0 29'7 4880 0'5 0'0 0'5 ... ... 0
0 ... ... 28'0 0'0 28'0 4900 0'3 -0'3 0'6 0'5 0'3 480
0 ... ... 26'2 0'0 26'2 4920 1'0 0'0 1'0 ... ... 65
0 ... ... 24'4 0'0 24'4 4940 1'2 0'0 1'2 ... ... 178
11 30'0 30'0 23'5 6'3 30'0 4950 1'3 0'0 1'3 ... ... 1271
0 ... ... 22'6 0'0 22'6 4960 1'4 0'0 1'4 ... ... 245
0 ... ... 21'1 0'0 21'1 4980 1'6 -0'1 1'7 1'6 1'6 398
32 ... ... 19'4 0'0 19'4 5000 1'2 -1'0 2'2 1'3 1'2 2254
1 ... ... 18'0 0'0 18'0 5020 2'6 0'0 2'6 ... ... 1588
0 ... ... 16'4 0'0 16'4 5040 3'2 0'0 3'2 ... ... 207
107 ... ... 15'7 0'0 15'7 5050 1'7 -1'6 3'5 3'4 1'7 1360
31 ... ... 15'1 -1'4 13'5 5060 3'5 -0'2 3'7 ... ... 76
24 ... ... 13'7 0'0 13'7 5080 4'5 0'0 4'5 ... ... 149
438 ... ... 12'5 0'0 12'5 5100 4'1 -1'2 5'3 4'7 4'1 2639
668 ... ... 11'5 0'0 11'5 5120 5'4 -0'7 6'3 5'4 5'4 136
45 ... ... 10'4 0'0 10'4 5140 7'7 0'5 7'2 ... ... 61
682 ... ... 10'0 -0'1 9'7 5150 5'7 -1'7 7'6 6'7 5'7 1417
99 ... ... 9'4 0'0 9'4 5160 8'1 -0'1 8'2 ... ... 94
101 9'4 9'4 8'4 1'0 9'4 5180 9'2 0'0 9'2 ... ... 52
2268 ... ... 7'5 0'0 7'5 5200 6'7 -3'4 10'3 6'7 6'7 2491
79 10'0 10'0 6'6 3'2 10'0 5220 8'0 -3'4 11'4 8'0 8'0 8
52 ... ... 6'1 0'0 6'1 5240 12'7 0'0 12'7 ... ... 0
850 8'3 8'3 5'6 2'5 8'3 5250 12'6 -0'6 13'4 ... ... 262
251 ... ... 5'4 0'0 5'4 5260 14'2 0'0 14'2 ... ... 0
140 ... ... 4'7 0'0 4'7 5280 15'5 0'0 15'5 ... ... 0
1984 6'5 5'0 4'3 2'2 6'5 5300 17'1 0'0 17'1 ... ... 268
337 6'0 6'0 3'7 2'1 6'0 5320 18'5 0'0 18'5 ... ... 16
262 4'1 4'1 3'4 0'5 4'1 5340 20'1 0'0 20'1 ... ... 0
785 3'6 3'6 3'2 0'4 3'6 5350 21'0 0'0 21'0 ... ... 197
58 4'7 3'6 3'0 1'7 4'7 5360 21'6 0'0 21'6 ... ... 0
143 ... ... 2'6 0'4 3'2 5380 23'3 0'0 23'3 ... ... 0
1479 3'7 2'6 2'3 1'4 3'7 5400 25'1 0'0 25'1 ... ... 345
70 ... ... 2'1 0'0 2'1 5420 26'7 0'0 26'7 ... ... 0
1594 ... ... 1'6 0'1 1'7 5450 29'4 0'0 29'4 ... ... 165
1000 ... ... 1'3 -0'1 1'2 5500 34'0 0'0 34'0 ... ... 284
449 1'0 1'0 1'0 0'0 1'0 5550 38'6 0'0 38'6 ... ... 51
1899 1'1 0'6 0'6 0'3 1'1 5600 43'3 0'0 43'3 ... ... 205
149 ... ... 0'4 0'0 0'4 5650 48'2 0'0 48'2 ... ... 23
1330 ... ... 0'3 0'0 0'3 5700 53'1 0'0 53'1 ... ... 9
629 ... ... 0'3 0'0 0'3 5750 58'0 0'0 58'0 ... ... 0
173 ... ... 0'3 0'0 0'3 5800 63'0 0'0 63'0 ... ... 0
68 ... ... 0'3 0'0 0'3 5850 68'0 0'0 68'0 ... ... 0
180 ... ... 0'3 0'0 0'3 5900 73'0 0'0 73'0 ... ... 0
54 ... ... 0'2 0'0 0'2 5950 78'0 0'0 78'0 ... ... 0
680 ... ... 0'2 0'0 0'2 6000 82'7 0'0 82'7 ... ... 1
448 ... ... 0'2 0'0 0'2 6050 87'7 0'0 87'7 ... ... 0
791 ... ... 0'2 0'0 0'2 6100 92'7 0'0 92'7 ... ... 0
605 ... ... 0'1 0'0 0'1 6150 97'7 0'0 97'7 ... ... 0
112 ... ... 0'1 0'0 0'1 6200 102'6 0'0 102'6 ... ... 0
102 ... ... 0'1 0'0 0'1 6250 107'6 0'0 107'6 ... ... 0
326 ... ... 0'1 0'0 0'1 6300 112'6 0'0 112'6 ... ... 0
921 ... ... 0'1 0'0 0'1 6350 117'6 0'0 117'6 ... ... 0
91 ... ... 0'1 0'0 0'1 6400 122'6 0'0 122'6 ... ... 0
3 ... ... 0'1 0'0 0'1 6450 127'6 0'0 127'6 ... ... 0
35 ... ... 0'1 0'0 0'1 6500 132'6 0'0 132'6 ... ... 0
12 ... ... 0'1 0'0 0'1 6550 137'6 0'0 137'6 ... ... 0
3 ... ... 0'1 0'0 0'1 6600 142'6 0'0 142'6 ... ... 0
12 ... ... 0'1 0'0 0'1 6650 147'6 0'0 147'6 ... ... 0
100 ... ... 0'1 0'0 0'1 6700 152'6 0'0 152'6 ... ... 0
11 ... ... 0'1 0'0 0'1 6750 157'6 0'0 157'6 ... ... 0
56 ... ... 0'1 0'0 0'1 6800 162'6 0'0 162'6 ... ... 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.