DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 529'4
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 ... ... 110'5 13'7 124'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 105'5 13'7 119'4 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 100'5 13'7 114'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 95'5 13'7 109'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 90'5 13'7 104'4 4250 0'1 0'0 0'1 ... ... 28
0 ... ... 85'5 13'7 99'4 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 80'5 13'7 94'4 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 75'5 13'7 89'4 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 70'5 13'7 84'4 4450 0'1 0'0 0'1 ... ... 1
0 ... ... 65'5 13'7 79'4 4500 0'1 0'0 0'1 ... ... 27
0 ... ... 60'5 13'7 74'4 4550 0'1 0'0 0'1 ... ... 59
0 ... ... 55'5 13'7 69'4 4600 0'1 0'0 0'1 ... ... 124
0 ... ... 50'5 13'7 64'4 4650 0'1 0'0 0'1 ... ... 49
0 ... ... 45'5 13'7 59'4 4700 0'1 0'0 0'1 ... ... 156
0 ... ... 40'5 13'7 54'4 4750 0'1 0'0 0'1 ... ... 510
0 ... ... 35'5 13'7 49'4 4800 0'1 0'0 0'1 ... ... 556
0 ... ... 33'5 13'7 47'4 4820 0'1 0'0 0'1 ... ... 23
0 ... ... 31'5 13'7 45'4 4840 0'1 0'0 0'1 ... ... 0
0 ... ... 30'5 13'7 44'4 4850 0'1 0'0 0'1 ... ... 2468
0 ... ... 29'5 13'7 43'4 4860 0'1 0'0 0'1 ... ... 44
0 ... ... 27'5 13'7 41'4 4880 0'1 0'0 0'1 ... ... 0
0 ... ... 25'5 13'7 39'4 4900 0'1 0'0 0'1 ... ... 446
0 ... ... 23'5 13'7 37'4 4920 0'1 0'0 0'1 ... ... 171
0 ... ... 21'5 13'7 35'4 4940 0'1 0'0 0'1 ... ... 274
11 ... ... 20'5 13'7 34'4 4950 0'1 0'0 0'1 ... ... 1332
0 ... ... 19'5 13'7 33'4 4960 0'1 0'0 0'1 ... ... 273
10 ... ... 17'5 13'7 31'4 4980 0'1 0'0 0'1 ... ... 397
162 ... ... 15'5 13'7 29'4 5000 0'1 0'0 0'1 0'1 0'1 2074
1 ... ... 13'5 13'7 27'4 5020 0'1 0'0 0'1 ... ... 1445
0 ... ... 11'6 13'6 25'4 5040 0'2 0'0 0'2 ... ... 320
311 ... ... 10'6 13'6 24'4 5050 0'2 0'0 0'2 ... ... 1773
79 10'4 10'4 9'7 13'5 23'4 5060 0'3 0'0 0'3 ... ... 482
50 ... ... 8'1 13'3 21'4 5080 0'4 -0'1 0'5 0'4 0'4 408
2785 19'1 9'3 6'4 13'0 19'4 5100 0'1 -0'7 1'0 0'2 0'1 2438
207 15'7 15'7 5'1 12'3 17'4 5120 0'1 -1'4 1'5 1'2 0'1 171
110 5'6 5'6 4'0 11'4 15'4 5140 2'0 -0'4 2'4 2'0 2'0 170
1828 7'4 5'7 3'4 11'0 14'4 5150 0'1 -2'7 3'0 2'3 0'1 1353
145 5'4 5'4 3'1 10'3 13'4 5160 0'2 -3'3 3'5 1'5 0'2 208
168 2'0 2'0 2'3 9'1 11'4 5180 2'0 -2'7 4'7 2'0 2'0 201
3353 9'6 1'5 1'6 7'6 9'4 5200 0'4 -5'6 6'2 3'7 0'4 2528
359 3'0 0'6 1'1 6'3 7'4 5220 1'0 -6'5 7'5 1'0 1'0 19
424 1'7 0'5 0'6 4'6 5'4 5240 9'2 0'0 9'2 ... ... 0
1276 4'6 0'6 0'5 3'7 4'4 5250 0'1 -10'0 10'1 2'0 0'1 264
478 2'0 0'6 0'4 3'0 3'4 5260 11'0 0'0 11'0 ... ... 0
185 0'7 0'4 0'2 1'2 1'4 5280 12'6 0'0 12'6 ... ... 0
1405 0'6 0'1 0'1 0'0 0'1 5300 0'4 -14'1 14'5 0'1 0'1 266
341 0'2 0'1 0'1 0'0 0'1 5320 2'4 -14'1 16'5 ... ... 16
358 ... ... 0'1 0'0 0'1 5340 4'4 -14'1 18'5 ... ... 0
834 0'1 0'1 0'1 0'0 0'1 5350 5'4 -14'1 19'5 ... ... 197
28 0'1 0'1 0'1 0'0 0'1 5360 6'4 -14'1 20'5 ... ... 1
253 ... ... 0'1 0'0 0'1 5380 8'4 -14'1 22'5 ... ... 0
1230 ... ... 0'1 0'0 0'1 5400 10'4 -14'1 24'5 10'6 10'6 261
99 ... ... 0'1 0'0 0'1 5420 12'4 -14'1 26'5 ... ... 0
1786 ... ... 0'1 0'0 0'1 5450 15'4 -14'1 29'5 ... ... 116
918 ... ... 0'1 0'0 0'1 5500 20'4 -14'1 34'5 ... ... 217
427 ... ... 0'1 0'0 0'1 5550 25'4 -14'1 39'5 ... ... 21
1851 ... ... 0'1 0'0 0'1 5600 30'4 -14'1 44'5 ... ... 50
149 ... ... 0'1 0'0 0'1 5650 35'4 -14'1 49'5 ... ... 21
1288 ... ... 0'1 0'0 0'1 5700 40'4 -14'1 54'5 ... ... 1
653 ... ... 0'1 0'0 0'1 5750 45'4 -14'1 59'5 ... ... 0
160 ... ... 0'1 0'0 0'1 5800 50'4 -14'1 64'5 ... ... 0
86 ... ... 0'1 0'0 0'1 5850 55'4 -14'1 69'5 ... ... 0
180 ... ... 0'1 0'0 0'1 5900 60'4 -14'1 74'5 ... ... 0
54 ... ... 0'1 0'0 0'1 5950 65'4 -14'1 79'5 ... ... 0
680 ... ... 0'1 0'0 0'1 6000 70'4 -14'1 84'5 ... ... 0
448 ... ... 0'1 0'0 0'1 6050 75'4 -14'1 89'5 ... ... 0
810 ... ... 0'1 0'0 0'1 6100 80'4 -14'1 94'5 ... ... 0
605 ... ... 0'1 0'0 0'1 6150 85'4 -14'1 99'5 ... ... 0
112 ... ... 0'1 0'0 0'1 6200 90'4 -14'1 104'5 ... ... 0
108 ... ... 0'1 0'0 0'1 6250 95'4 -14'1 109'5 ... ... 0
326 ... ... 0'1 0'0 0'1 6300 100'4 -14'1 114'5 ... ... 0
921 ... ... 0'1 0'0 0'1 6350 105'4 -14'1 119'5 ... ... 0
92 ... ... 0'1 0'0 0'1 6400 110'4 -14'1 124'5 ... ... 0
3 ... ... 0'1 0'0 0'1 6450 115'4 -14'1 129'5 ... ... 0
35 ... ... 0'1 0'0 0'1 6500 120'4 -14'1 134'5 ... ... 0
12 ... ... 0'1 0'0 0'1 6550 125'4 -14'1 139'5 ... ... 0
3 ... ... 0'1 0'0 0'1 6600 130'4 -14'1 144'5 ... ... 0
12 ... ... 0'1 0'0 0'1 6650 135'4 -14'1 149'5 ... ... 0
100 ... ... 0'1 0'0 0'1 6700 140'4 -14'1 154'5 ... ... 0
11 ... ... 0'1 0'0 0'1 6750 145'4 -14'1 159'5 ... ... 0
62 ... ... 0'1 0'0 0'1 6800 150'4 -14'1 164'5 ... ... 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.