DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 529'2
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 ... ... 108'4 -4'2 104'2 4250 0'1 0'0 0'1 ... ... 5
0 ... ... 103'4 -4'2 99'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 98'4 -4'2 94'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 93'4 -4'2 89'2 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 88'4 -4'2 84'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 83'4 -4'2 79'2 4500 0'1 -0'1 0'2 ... ... 15
0 ... ... 78'5 -4'3 74'2 4550 0'2 0'0 0'2 ... ... 41
0 ... ... 73'5 -4'2 69'3 4600 0'2 0'0 0'2 ... ... 53
0 ... ... 68'5 -4'2 64'3 4650 0'3 0'0 0'3 ... ... 48
0 ... ... 63'6 -4'2 59'4 4700 0'3 0'0 0'3 0'3 0'3 36
0 ... ... 58'7 -4'2 54'5 4750 0'4 0'0 0'4 ... ... 490
0 ... ... 54'0 -4'2 49'6 4800 0'5 0'0 0'5 ... ... 327
0 ... ... 49'2 -4'2 45'0 4850 0'7 0'0 0'7 0'7 0'6 81
0 ... ... 44'5 -4'2 40'3 4900 1'2 0'0 1'2 ... ... 108
0 ... ... 40'1 -4'1 36'0 4950 1'7 0'1 1'6 ... ... 81
0 ... ... 35'6 -3'7 31'7 5000 2'6 0'3 2'3 2'6 2'1 732
0 ... ... 31'6 -3'6 28'0 5050 3'6 0'4 3'2 3'1 3'1 183
0 ... ... 27'7 -3'4 24'3 5100 5'2 0'6 4'4 5'2 5'1 1918
20 ... ... 24'4 -3'2 21'2 5150 7'0 1'0 6'0 7'0 6'7 1348
2 ... ... 21'3 -3'0 18'3 5200 9'1 1'2 7'7 9'1 8'2 2582
149 18'3 18'3 18'4 -2'6 15'6 5250 11'4 1'4 10'0 ... ... 253
140 13'4 13'4 16'0 -2'5 13'3 5300 14'1 1'5 12'4 12'5 12'4 422
189 ... ... 13'5 -2'3 11'2 5350 17'0 1'7 15'1 ... ... 269
335 ... ... 11'5 -2'1 9'4 5400 20'2 2'1 18'1 18'3 18'3 680
158 9'0 9'0 9'7 -1'7 8'0 5450 23'6 2'4 21'2 ... ... 174
888 7'0 6'7 8'2 -1'4 6'6 5500 27'3 2'5 24'6 ... ... 286
117 6'2 6'2 7'0 -1'3 5'5 5550 31'2 2'7 28'3 ... ... 51
1676 5'6 5'5 5'7 -1'1 4'6 5600 35'3 3'0 32'3 ... ... 207
51 ... ... 5'0 -1'0 4'0 5650 39'5 3'2 36'3 ... ... 2
1197 ... ... 4'2 -0'7 3'3 5700 44'0 3'3 40'5 ... ... 8
495 ... ... 3'5 -0'6 2'7 5750 48'4 3'4 45'0 ... ... 0
35 ... ... 3'0 -0'4 2'4 5800 53'0 3'5 49'3 ... ... 0
67 ... ... 2'5 -0'4 2'1 5850 57'6 3'6 54'0 ... ... 0
304 ... ... 2'2 -0'3 1'7 5900 62'3 3'6 58'5 ... ... 0
54 ... ... 2'0 -0'3 1'5 5950 67'2 4'0 63'2 ... ... 0
1002 ... ... 1'6 -0'2 1'4 6000 72'0 4'0 68'0 ... ... 0
449 ... ... 1'4 -0'2 1'2 6050 76'6 3'7 72'7 ... ... 0
110 ... ... 1'3 -0'2 1'1 6100 81'5 4'0 77'5 ... ... 0
18 ... ... 1'2 -0'2 1'0 6150 86'4 4'0 82'4 ... ... 0
10 ... ... 1'1 -0'2 0'7 6200 91'3 4'0 87'3 ... ... 0
107 ... ... 1'0 -0'2 0'6 6250 96'2 4'0 92'2 ... ... 0
152 ... ... 0'7 -0'1 0'6 6300 101'2 4'1 97'1 ... ... 0
2410 ... ... 0'6 -0'1 0'5 6350 106'1 4'1 102'0 ... ... 0
78 0'5 0'5 0'6 -0'1 0'5 6400 111'1 4'1 107'0 ... ... 0
4 ... ... 0'5 -0'1 0'4 6450 116'0 4'1 111'7 ... ... 0
37 ... ... 0'5 -0'1 0'4 6500 121'0 4'1 116'7 ... ... 0
1 ... ... 0'5 -0'1 0'4 6550 126'0 4'1 121'7 ... ... 0
3 ... ... 0'5 -0'1 0'4 6600 131'0 4'2 126'6 ... ... 0
0 ... ... 0'4 -0'1 0'3 6650 135'7 4'1 131'6 ... ... 0
0 ... ... 0'4 -0'1 0'3 6700 140'7 4'1 136'6 ... ... 0
11 ... ... 0'4 -0'1 0'3 6750 145'7 4'1 141'6 ... ... 0
31 ... ... 0'4 -0'1 0'3 6800 150'7 4'2 146'5 ... ... 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.