DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 512'4
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 ... ... 105'5 2'0 107'5 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 100'5 2'0 102'5 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 95'5 2'0 97'5 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 90'5 2'0 92'5 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 85'5 2'0 87'5 4250 0'1 0'0 0'1 ... ... 5
0 ... ... 80'5 2'0 82'5 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 75'5 2'0 77'5 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 70'5 2'0 72'5 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 65'5 2'0 67'5 4450 0'1 0'0 0'1 ... ... 1
0 ... ... 60'5 2'0 62'5 4500 0'1 0'0 0'1 ... ... 27
0 ... ... 55'5 2'0 57'5 4550 0'1 0'0 0'1 ... ... 59
0 ... ... 50'5 2'0 52'5 4600 0'1 0'0 0'1 ... ... 124
0 ... ... 45'5 2'0 47'5 4650 0'1 0'0 0'1 ... ... 49
0 ... ... 40'5 2'0 42'5 4700 0'1 0'0 0'1 ... ... 156
0 ... ... 35'5 2'0 37'5 4750 0'1 0'0 0'1 ... ... 510
0 ... ... 30'5 2'0 32'5 4800 0'1 0'0 0'1 0'2 0'2 581
0 ... ... 28'5 2'0 30'5 4820 0'1 -0'1 0'2 ... ... 23
0 ... ... 26'6 1'7 28'5 4840 0'2 0'0 0'2 ... ... 0
0 ... ... 25'6 1'7 27'5 4850 0'2 0'0 0'2 0'1 0'1 2468
0 ... ... 24'6 2'0 26'6 4860 0'2 0'0 0'2 ... ... 44
0 ... ... 22'6 2'0 24'6 4880 0'2 0'0 0'2 ... ... 0
0 ... ... 20'7 1'7 22'6 4900 0'2 -0'1 0'3 0'3 0'3 465
0 ... ... 19'0 1'6 20'6 4920 0'2 -0'2 0'4 0'2 0'2 102
0 ... ... 17'2 1'5 18'7 4940 0'3 -0'3 0'6 0'2 0'2 266
11 ... ... 16'3 1'5 18'0 4950 0'4 -0'3 0'7 0'7 0'6 1276
0 ... ... 15'4 1'5 17'1 4960 0'5 -0'3 1'0 0'7 0'6 280
10 ... ... 13'7 1'4 15'3 4980 0'7 -0'4 1'3 1'4 0'6 413
162 ... ... 12'3 1'3 13'6 5000 1'2 -0'5 1'7 1'7 1'0 2217
1 ... ... 10'7 1'2 12'1 5020 1'5 -0'6 2'3 2'3 1'3 1590
0 ... ... 9'5 1'1 10'6 5040 2'2 -0'7 3'1 2'1 1'6 226
107 ... ... 8'7 1'1 10'0 5050 2'4 -1'0 3'4 2'1 2'0 1751
96 6'7 6'7 8'3 0'7 9'2 5060 2'6 -1'1 3'7 2'7 2'7 156
69 6'1 6'1 7'1 0'7 8'0 5080 3'4 -1'1 4'5 5'1 5'1 192
1130 7'5 5'0 6'1 0'6 6'7 5100 4'3 -1'2 5'5 6'0 4'4 2271
353 6'5 4'1 5'1 0'6 5'7 5120 5'3 -1'2 6'5 6'6 5'0 138
85 5'1 3'6 4'3 0'5 5'0 5140 6'4 -1'3 7'7 6'7 6'4 78
716 5'1 3'5 4'0 0'4 4'4 5150 7'0 -1'4 8'4 7'0 7'0 1312
150 4'3 3'3 3'5 0'4 4'1 5160 7'5 -1'4 9'1 ... ... 97
107 3'6 2'7 3'1 0'3 3'4 5180 9'0 -1'4 10'4 10'3 10'3 135
2048 3'4 1'6 2'4 0'3 2'7 5200 10'3 -1'5 12'0 11'6 10'6 2517
80 2'4 2'0 2'1 0'2 2'3 5220 11'7 -1'6 13'5 ... ... 9
113 2'1 1'6 1'6 0'1 1'7 5240 13'3 -1'7 15'2 ... ... 0
823 2'0 1'4 1'4 0'1 1'5 5250 14'1 -1'7 16'0 14'0 14'0 252
296 1'6 1'2 1'3 0'1 1'4 5260 15'0 -1'7 16'7 ... ... 0
141 0'6 0'6 1'1 0'1 1'2 5280 16'6 -1'7 18'5 ... ... 0
1742 1'1 0'6 1'0 0'1 1'1 5300 18'4 -2'0 20'4 ... ... 266
352 0'6 0'5 0'6 0'1 0'7 5320 20'3 -1'7 22'2 ... ... 16
280 0'6 0'6 0'5 0'0 0'5 5340 22'1 -2'0 24'1 ... ... 0
819 0'6 0'5 0'5 0'0 0'5 5350 23'0 -2'0 25'0 ... ... 197
21 ... ... 0'4 0'0 0'4 5360 24'0 -2'0 26'0 ... ... 0
190 ... ... 0'3 0'0 0'3 5380 25'7 -2'0 27'7 ... ... 0
1254 0'3 0'3 0'3 0'0 0'3 5400 27'7 -1'7 29'6 ... ... 344
99 ... ... 0'2 0'1 0'3 5420 29'7 -1'7 31'6 ... ... 0
1718 0'2 0'2 0'2 0'0 0'2 5450 32'6 -2'0 34'6 ... ... 165
919 ... ... 0'1 0'1 0'2 5500 37'6 -1'7 39'5 ... ... 284
434 ... ... 0'1 0'0 0'1 5550 42'5 -2'0 44'5 ... ... 51
1855 0'2 0'1 0'1 0'0 0'1 5600 47'5 -2'0 49'5 ... ... 205
149 ... ... 0'1 0'0 0'1 5650 52'5 -2'0 54'5 ... ... 23
1288 ... ... 0'1 0'0 0'1 5700 57'5 -2'0 59'5 ... ... 9
653 ... ... 0'1 0'0 0'1 5750 62'5 -2'0 64'5 ... ... 0
160 ... ... 0'1 0'0 0'1 5800 67'5 -2'0 69'5 ... ... 0
86 ... ... 0'1 0'0 0'1 5850 72'5 -2'0 74'5 ... ... 0
180 ... ... 0'1 0'0 0'1 5900 77'5 -2'0 79'5 ... ... 0
54 ... ... 0'1 0'0 0'1 5950 82'5 -2'0 84'5 ... ... 0
680 ... ... 0'1 0'0 0'1 6000 87'5 -2'0 89'5 ... ... 0
448 ... ... 0'1 0'0 0'1 6050 92'5 -2'0 94'5 ... ... 0
810 ... ... 0'1 0'0 0'1 6100 97'5 -2'0 99'5 ... ... 0
605 ... ... 0'1 0'0 0'1 6150 102'5 -2'0 104'5 ... ... 0
112 ... ... 0'1 0'0 0'1 6200 107'5 -2'0 109'5 ... ... 0
108 ... ... 0'1 0'0 0'1 6250 112'5 -2'0 114'5 ... ... 0
326 ... ... 0'1 0'0 0'1 6300 117'5 -2'0 119'5 ... ... 0
921 ... ... 0'1 0'0 0'1 6350 122'5 -2'0 124'5 ... ... 0
92 ... ... 0'1 0'0 0'1 6400 127'5 -1'7 129'4 ... ... 0
3 ... ... 0'1 0'0 0'1 6450 132'5 -1'7 134'4 ... ... 0
35 ... ... 0'1 0'0 0'1 6500 137'5 -1'7 139'4 ... ... 0
12 ... ... 0'1 0'0 0'1 6550 142'4 -2'0 144'4 ... ... 0
3 ... ... 0'1 0'0 0'1 6600 147'4 -2'0 149'4 ... ... 0
12 ... ... 0'1 0'0 0'1 6650 152'4 -2'0 154'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6700 157'4 -2'0 159'4 ... ... 0
11 ... ... 0'1 0'0 0'1 6750 162'4 -2'0 164'4 ... ... 0
62 ... ... 0'1 0'0 0'1 6800 167'4 -2'0 169'4 ... ... 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.