DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 507'6
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 ... ... 105'3 -2'4 102'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 100'3 -2'4 97'7 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 95'3 -2'4 92'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 90'3 -2'4 87'7 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 85'3 -2'4 82'7 4250 0'1 0'0 0'1 ... ... 28
0 ... ... 80'3 -2'4 77'7 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 75'3 -2'4 72'7 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 70'3 -2'4 67'7 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 65'3 -2'4 62'7 4450 0'1 0'0 0'1 ... ... 1
0 ... ... 60'3 -2'4 57'7 4500 0'1 0'0 0'1 ... ... 27
0 ... ... 55'3 -2'4 52'7 4550 0'1 0'0 0'1 ... ... 59
0 ... ... 50'3 -2'4 47'7 4600 0'1 0'0 0'1 ... ... 124
0 ... ... 45'3 -2'4 42'7 4650 0'1 0'0 0'1 ... ... 49
0 ... ... 40'3 -2'4 37'7 4700 0'1 0'0 0'1 0'1 0'1 156
0 ... ... 35'3 -2'4 32'7 4750 0'1 0'0 0'1 ... ... 510
0 ... ... 30'3 -2'4 27'7 4800 0'1 0'0 0'1 0'1 0'1 556
0 ... ... 28'3 -2'4 25'7 4820 0'1 0'0 0'1 ... ... 23
0 ... ... 26'3 -2'4 23'7 4840 0'1 0'0 0'1 ... ... 0
0 ... ... 25'3 -2'4 22'7 4850 0'1 0'0 0'1 ... ... 2468
0 ... ... 24'3 -2'4 21'7 4860 0'1 0'0 0'1 ... ... 44
0 ... ... 22'3 -2'4 19'7 4880 0'1 0'0 0'1 ... ... 0
0 ... ... 20'3 -2'4 17'7 4900 0'1 0'0 0'1 ... ... 446
0 ... ... 18'3 -2'4 15'7 4920 0'1 0'0 0'1 ... ... 171
0 ... ... 16'3 -2'4 13'7 4940 0'1 0'0 0'1 0'1 0'1 274
11 ... ... 15'4 -2'5 12'7 4950 0'1 -0'1 0'2 0'1 0'1 1338
0 ... ... 14'4 -2'4 12'0 4960 0'2 0'0 0'2 0'1 0'1 275
10 ... ... 12'6 -2'6 10'0 4980 0'2 -0'2 0'4 0'1 0'1 402
162 ... ... 11'0 -2'6 8'2 5000 0'4 -0'2 0'6 0'4 0'3 2169
1 ... ... 9'2 -2'4 6'6 5020 1'0 0'0 1'0 1'0 0'5 1622
0 ... ... 7'6 -2'3 5'3 5040 1'5 0'1 1'4 1'3 1'3 330
373 5'0 5'0 7'0 -2'3 4'5 5050 1'7 0'1 1'6 2'1 1'3 1385
79 4'0 4'0 6'3 -2'3 4'0 5060 2'2 0'1 2'1 2'0 1'1 356
72 6'4 3'0 5'1 -2'1 3'0 5080 3'2 0'3 2'7 3'0 1'5 324
2842 4'5 2'0 4'0 -1'7 2'1 5100 4'3 0'5 3'6 4'4 1'4 2222
222 2'1 1'4 3'1 -1'5 1'4 5120 5'6 0'7 4'7 4'0 4'0 158
92 4'5 1'0 2'3 -1'2 1'1 5140 7'3 1'2 6'1 ... ... 170
612 2'4 1'0 2'0 -1'1 0'7 5150 8'1 1'3 6'6 3'4 3'2 1368
125 3'5 3'4 1'6 -1'0 0'6 5160 9'0 1'4 7'4 4'3 4'3 207
146 2'6 2'6 1'2 -0'6 0'4 5180 10'6 1'6 9'0 ... ... 201
2106 2'2 0'2 0'7 -0'4 0'3 5200 12'5 2'0 10'5 ... ... 2529
367 0'6 0'5 0'5 -0'3 0'2 5220 14'4 2'1 12'3 ... ... 19
370 0'4 0'4 0'4 -0'3 0'1 5240 16'3 2'2 14'1 ... ... 0
1275 1'0 0'2 0'3 -0'2 0'1 5250 17'3 2'2 15'1 17'3 17'3 265
478 ... ... 0'2 -0'1 0'1 5260 18'3 2'3 16'0 ... ... 0
185 ... ... 0'2 -0'1 0'1 5280 20'3 2'4 17'7 ... ... 0
1380 ... ... 0'1 0'0 0'1 5300 22'3 2'4 19'7 ... ... 266
347 ... ... 0'1 0'0 0'1 5320 24'3 2'4 21'7 ... ... 16
333 ... ... 0'1 0'0 0'1 5340 26'3 2'4 23'7 ... ... 0
834 ... ... 0'1 0'0 0'1 5350 27'3 2'4 24'7 ... ... 197
28 ... ... 0'1 0'0 0'1 5360 28'3 2'4 25'7 ... ... 1
263 ... ... 0'1 0'0 0'1 5380 30'3 2'4 27'7 ... ... 0
1220 ... ... 0'1 0'0 0'1 5400 32'3 2'4 29'7 ... ... 261
99 ... ... 0'1 0'0 0'1 5420 34'3 2'4 31'7 ... ... 0
1786 ... ... 0'1 0'0 0'1 5450 37'3 2'4 34'7 ... ... 165
918 ... ... 0'1 0'0 0'1 5500 42'3 2'4 39'7 ... ... 284
427 ... ... 0'1 0'0 0'1 5550 47'3 2'4 44'7 ... ... 21
1851 ... ... 0'1 0'0 0'1 5600 52'3 2'4 49'7 ... ... 151
149 ... ... 0'1 0'0 0'1 5650 57'3 2'4 54'7 ... ... 21
1288 ... ... 0'1 0'0 0'1 5700 62'3 2'4 59'7 ... ... 1
653 ... ... 0'1 0'0 0'1 5750 67'3 2'4 64'7 ... ... 0
160 ... ... 0'1 0'0 0'1 5800 72'3 2'4 69'7 ... ... 0
86 ... ... 0'1 0'0 0'1 5850 77'3 2'4 74'7 ... ... 0
180 ... ... 0'1 0'0 0'1 5900 82'3 2'4 79'7 ... ... 0
54 ... ... 0'1 0'0 0'1 5950 87'3 2'4 84'7 ... ... 0
680 ... ... 0'1 0'0 0'1 6000 92'3 2'4 89'7 ... ... 0
448 ... ... 0'1 0'0 0'1 6050 97'3 2'4 94'7 ... ... 0
810 ... ... 0'1 0'0 0'1 6100 102'3 2'4 99'7 ... ... 0
605 ... ... 0'1 0'0 0'1 6150 107'3 2'4 104'7 ... ... 0
112 ... ... 0'1 0'0 0'1 6200 112'3 2'4 109'7 ... ... 0
108 ... ... 0'1 0'0 0'1 6250 117'3 2'4 114'7 ... ... 0
326 ... ... 0'1 0'0 0'1 6300 122'3 2'4 119'7 ... ... 0
921 ... ... 0'1 0'0 0'1 6350 127'3 2'4 124'7 ... ... 0
92 ... ... 0'1 0'0 0'1 6400 132'3 2'4 129'7 ... ... 0
3 ... ... 0'1 0'0 0'1 6450 137'3 2'4 134'7 ... ... 0
35 ... ... 0'1 0'0 0'1 6500 142'3 2'4 139'7 ... ... 0
12 ... ... 0'1 0'0 0'1 6550 147'3 2'4 144'7 ... ... 0
3 ... ... 0'1 0'0 0'1 6600 152'3 2'4 149'7 ... ... 0
12 ... ... 0'1 0'0 0'1 6650 157'3 2'4 154'7 ... ... 0
100 ... ... 0'1 0'0 0'1 6700 162'3 2'4 159'7 ... ... 0
11 ... ... 0'1 0'0 0'1 6750 167'3 2'4 164'7 ... ... 0
62 ... ... 0'1 0'0 0'1 6800 172'3 2'4 169'7 ... ... 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.