DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 510'4
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 ... ... 106'3 -0'6 105'5 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 101'3 -0'6 100'5 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 96'3 -0'6 95'5 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 91'3 -0'6 90'5 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 86'3 -0'6 85'5 4250 0'1 0'0 0'1 ... ... 5
0 ... ... 81'3 -0'6 80'5 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 76'3 -0'6 75'5 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 71'3 -0'6 70'5 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 66'3 -0'6 65'5 4450 0'1 0'0 0'1 ... ... 1
0 ... ... 61'3 -0'6 60'5 4500 0'1 0'0 0'1 ... ... 27
0 ... ... 56'3 -0'6 55'5 4550 0'1 0'0 0'1 ... ... 59
0 ... ... 51'3 -0'6 50'5 4600 0'1 0'0 0'1 ... ... 124
0 ... ... 46'3 -0'6 45'5 4650 0'1 0'0 0'1 ... ... 49
0 ... ... 41'3 -0'6 40'5 4700 0'1 0'0 0'1 ... ... 156
0 ... ... 36'3 -0'6 35'5 4750 0'1 0'0 0'1 ... ... 520
0 ... ... 31'3 -0'6 30'5 4800 0'1 0'0 0'1 ... ... 581
0 ... ... 29'3 -0'6 28'5 4820 0'2 0'0 0'2 ... ... 23
0 ... ... 27'4 -0'6 26'6 4840 0'2 0'0 0'2 ... ... 0
0 ... ... 26'4 -0'6 25'6 4850 0'2 -0'1 0'3 ... ... 2468
0 ... ... 25'5 -0'7 24'6 4860 0'2 -0'1 0'3 ... ... 44
0 ... ... 23'5 -0'7 22'6 4880 0'2 -0'1 0'3 ... ... 0
0 ... ... 21'6 -0'7 20'7 4900 0'3 -0'1 0'4 ... ... 465
0 ... ... 20'0 -1'0 19'0 4920 0'4 -0'2 0'6 1'0 0'5 78
0 ... ... 18'2 -1'0 17'2 4940 0'6 -0'2 1'0 0'7 0'7 266
11 ... ... 17'3 -1'0 16'3 4950 0'7 -0'2 1'1 1'1 0'6 1275
0 ... ... 16'4 -1'0 15'4 4960 1'0 -0'2 1'2 1'2 1'1 268
0 13'1 13'1 14'7 -1'0 13'7 4980 1'3 -0'2 1'5 2'1 1'3 397
162 ... ... 13'2 -0'7 12'3 5000 1'7 -0'2 2'1 1'3 1'3 2312
1 ... ... 11'7 -1'0 10'7 5020 2'3 -0'2 2'5 3'3 1'6 1596
0 ... ... 10'4 -0'7 9'5 5040 3'1 -0'1 3'2 3'3 2'5 218
107 10'3 10'3 9'7 -1'0 8'7 5050 3'4 -0'1 3'5 4'0 3'0 1543
50 8'2 7'0 9'2 -0'7 8'3 5060 3'7 -0'1 4'0 4'2 3'1 120
44 7'5 6'7 8'1 -1'0 7'1 5080 4'5 -0'2 4'7 5'2 3'7 160
546 7'4 5'2 7'0 -0'7 6'1 5100 5'5 -0'1 5'6 7'4 4'6 2384
669 6'3 5'1 6'0 -0'7 5'1 5120 6'5 -0'1 6'6 7'3 6'0 135
77 4'4 4'4 5'2 -0'7 4'3 5140 7'7 -0'1 8'0 7'1 7'1 78
733 5'4 4'1 4'7 -0'7 4'0 5150 8'4 -0'1 8'5 8'0 7'6 1307
164 4'0 3'4 4'4 -0'7 3'5 5160 9'1 -0'1 9'2 9'0 8'2 87
101 2'5 2'5 3'7 -0'6 3'1 5180 10'4 -0'1 10'5 9'5 9'5 135
2002 3'6 2'1 3'2 -0'6 2'4 5200 12'0 0'0 12'0 12'0 10'7 2527
76 2'6 1'7 2'6 -0'5 2'1 5220 13'5 0'1 13'4 14'4 14'4 9
59 2'4 1'7 2'3 -0'5 1'6 5240 15'2 0'1 15'1 ... ... 0
811 2'4 1'5 2'1 -0'5 1'4 5250 16'0 0'1 15'7 16'0 16'0 262
267 1'6 1'2 2'0 -0'5 1'3 5260 16'7 0'1 16'6 ... ... 0
143 1'5 1'1 1'5 -0'4 1'1 5280 18'5 0'2 18'3 ... ... 0
1742 1'0 1'0 1'3 -0'3 1'0 5300 20'4 0'3 20'1 ... ... 266
355 ... ... 1'2 -0'4 0'6 5320 22'2 0'3 21'7 ... ... 16
276 0'7 0'7 1'1 -0'4 0'5 5340 24'1 0'3 23'6 ... ... 0
764 0'7 0'6 1'0 -0'3 0'5 5350 25'0 0'2 24'6 ... ... 197
21 ... ... 0'7 -0'3 0'4 5360 26'0 0'3 25'5 ... ... 0
190 ... ... 0'6 -0'3 0'3 5380 27'7 0'3 27'4 ... ... 0
1315 0'3 0'3 0'5 -0'2 0'3 5400 29'6 0'3 29'3 28'5 28'5 345
99 ... ... 0'4 -0'2 0'2 5420 31'6 0'4 31'2 ... ... 0
1593 0'2 0'2 0'3 -0'1 0'2 5450 34'6 0'5 34'1 ... ... 165
942 0'2 0'2 0'2 -0'1 0'1 5500 39'5 0'5 39'0 ... ... 284
434 ... ... 0'2 -0'1 0'1 5550 44'5 0'5 44'0 ... ... 51
1854 0'1 0'1 0'1 0'0 0'1 5600 49'5 0'6 48'7 ... ... 205
149 ... ... 0'1 0'0 0'1 5650 54'5 0'6 53'7 ... ... 23
1288 ... ... 0'1 0'0 0'1 5700 59'5 0'6 58'7 ... ... 9
653 ... ... 0'1 0'0 0'1 5750 64'5 0'6 63'7 ... ... 0
160 ... ... 0'1 0'0 0'1 5800 69'5 0'6 68'7 ... ... 0
86 ... ... 0'1 0'0 0'1 5850 74'5 0'6 73'7 ... ... 0
180 ... ... 0'1 0'0 0'1 5900 79'5 0'6 78'7 ... ... 0
54 ... ... 0'1 0'0 0'1 5950 84'5 0'6 83'7 ... ... 0
680 ... ... 0'1 0'0 0'1 6000 89'5 0'6 88'7 ... ... 1
448 ... ... 0'1 0'0 0'1 6050 94'5 0'6 93'7 ... ... 0
810 ... ... 0'1 0'0 0'1 6100 99'5 0'6 98'7 ... ... 0
608 ... ... 0'1 0'0 0'1 6150 104'5 0'6 103'7 ... ... 0
112 ... ... 0'1 0'0 0'1 6200 109'5 0'6 108'7 ... ... 0
102 0'0 0'0 0'1 0'0 0'1 6250 114'5 0'6 113'7 ... ... 0
326 ... ... 0'1 0'0 0'1 6300 119'5 0'7 118'6 ... ... 0
921 ... ... 0'1 0'0 0'1 6350 124'5 0'7 123'6 ... ... 0
92 ... ... 0'1 0'0 0'1 6400 129'4 0'6 128'6 ... ... 0
3 ... ... 0'1 0'0 0'1 6450 134'4 0'6 133'6 ... ... 0
35 ... ... 0'1 0'0 0'1 6500 139'4 0'6 138'6 ... ... 0
12 ... ... 0'1 0'0 0'1 6550 144'4 0'6 143'6 ... ... 0
3 ... ... 0'1 0'0 0'1 6600 149'4 0'6 148'6 ... ... 0
12 ... ... 0'1 0'0 0'1 6650 154'4 0'6 153'6 ... ... 0
100 ... ... 0'1 0'0 0'1 6700 159'4 0'6 158'6 ... ... 0
11 ... ... 0'1 0'0 0'1 6750 164'4 0'6 163'6 ... ... 0
62 ... ... 0'1 0'0 0'1 6800 169'4 0'6 168'6 ... ... 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.