DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 518'0
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 7'4 113'1 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 100'5 7'4 108'1 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 95'5 7'4 103'1 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 90'5 7'4 98'1 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 85'5 7'4 93'1 4250 0'1 0'0 0'1 0'0 0'0 5
0 ... ... 80'5 7'4 88'1 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 75'5 7'4 83'1 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 70'5 7'4 78'1 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 65'5 7'4 73'1 4450 0'1 0'0 0'1 ... ... 1
0 ... ... 60'5 7'4 68'1 4500 0'1 0'0 0'1 ... ... 27
0 ... ... 55'5 7'4 63'1 4550 0'1 0'0 0'1 ... ... 59
0 ... ... 50'5 7'4 58'1 4600 0'1 0'0 0'1 ... ... 124
0 ... ... 45'5 7'4 53'1 4650 0'1 0'0 0'1 ... ... 49
0 ... ... 40'5 7'4 48'1 4700 0'1 0'0 0'1 ... ... 156
0 ... ... 35'5 7'4 43'1 4750 0'1 0'0 0'1 ... ... 510
0 ... ... 30'5 7'4 38'1 4800 0'1 0'0 0'1 ... ... 576
0 ... ... 28'6 7'3 36'1 4820 0'1 -0'1 0'2 ... ... 23
0 ... ... 26'6 7'3 34'1 4840 0'1 -0'1 0'2 ... ... 0
0 ... ... 25'6 7'3 33'1 4850 0'1 -0'1 0'2 ... ... 2468
0 ... ... 24'6 7'3 32'1 4860 0'1 -0'1 0'2 ... ... 44
0 ... ... 22'6 7'3 30'1 4880 0'1 -0'1 0'2 ... ... 0
0 ... ... 20'6 7'3 28'1 4900 0'1 -0'2 0'3 0'1 0'1 453
0 ... ... 18'7 7'2 26'1 4920 0'1 -0'2 0'3 0'1 0'1 103
0 ... ... 17'0 7'1 24'1 4940 0'1 -0'3 0'4 ... ... 271
11 ... ... 16'1 7'0 23'1 4950 0'1 -0'4 0'5 0'2 0'2 1276
0 ... ... 15'2 6'7 22'1 4960 0'1 -0'5 0'6 ... ... 274
10 ... ... 13'5 6'5 20'2 4980 0'2 -0'7 1'1 0'3 0'2 412
162 ... ... 12'0 6'3 18'3 5000 0'3 -1'1 1'4 1'2 0'2 2118
1 ... ... 10'5 5'7 16'4 5020 0'4 -1'5 2'1 1'7 0'3 1562
0 ... ... 9'2 5'4 14'6 5040 0'6 -2'0 2'6 0'6 0'4 287
237 ... ... 8'5 5'2 13'7 5050 0'7 -2'2 3'1 2'6 0'4 1346
79 ... ... 8'0 5'0 13'0 5060 1'0 -2'4 3'4 1'1 0'6 217
72 ... ... 6'6 4'5 11'3 5080 1'3 -2'7 4'2 1'3 1'1 200
2859 9'4 9'4 5'6 4'1 9'7 5100 1'7 -3'3 5'2 5'0 1'3 1718
222 ... ... 4'6 3'5 8'3 5120 2'3 -3'7 6'2 2'2 2'1 147
96 ... ... 4'0 3'1 7'1 5140 3'1 -4'3 7'4 2'7 2'7 80
592 ... ... 3'5 2'7 6'4 5150 3'4 -4'5 8'1 4'2 2'7 1330
140 ... ... 3'2 2'6 6'0 5160 4'0 -4'6 8'6 4'0 3'3 97
121 5'4 3'0 2'5 2'2 4'7 5180 4'7 -5'2 10'1 4'5 4'3 126
1733 5'6 3'2 2'1 1'7 4'0 5200 6'0 -5'5 11'5 6'0 4'7 2504
131 4'3 2'4 1'6 1'4 3'2 5220 7'2 -6'0 13'2 ... ... 19
103 2'5 2'0 1'3 1'2 2'5 5240 8'5 -6'2 14'7 ... ... 0
1076 3'1 1'4 1'2 1'0 2'2 5250 9'2 -6'4 15'6 ... ... 259
307 2'3 2'0 1'1 0'7 2'0 5260 10'0 -6'5 16'5 ... ... 0
173 2'1 1'7 0'7 0'5 1'4 5280 11'4 -6'7 18'3 ... ... 0
1722 1'7 1'0 0'6 0'3 1'1 5300 13'1 -7'1 20'2 ... ... 266
357 1'4 1'0 0'5 0'2 0'7 5320 14'7 -7'2 22'1 ... ... 16
312 1'1 1'1 0'4 0'1 0'5 5340 16'5 -7'3 24'0 ... ... 0
819 1'0 0'7 0'4 0'0 0'4 5350 17'4 -7'3 24'7 ... ... 197
26 0'5 0'5 0'3 0'1 0'4 5360 18'4 -7'3 25'7 18'5 18'5 0
190 0'5 0'4 0'2 0'1 0'3 5380 20'3 -7'3 27'6 ... ... 0
1266 0'4 0'3 0'2 0'0 0'2 5400 22'2 -7'4 29'6 19'7 19'7 305
98 ... ... 0'1 0'0 0'1 5420 24'1 -7'4 31'5 ... ... 0
1718 0'2 0'2 0'1 0'0 0'1 5450 27'1 -7'4 34'5 ... ... 165
918 ... ... 0'1 0'0 0'1 5500 32'1 -7'4 39'5 ... ... 284
427 ... ... 0'1 0'0 0'1 5550 37'1 -7'4 44'5 ... ... 51
1854 ... ... 0'1 0'0 0'1 5600 42'1 -7'4 49'5 ... ... 205
149 ... ... 0'1 0'0 0'1 5650 47'1 -7'4 54'5 ... ... 23
1288 ... ... 0'1 0'0 0'1 5700 52'1 -7'4 59'5 51'1 51'1 1
653 ... ... 0'1 0'0 0'1 5750 57'1 -7'4 64'5 ... ... 0
160 ... ... 0'1 0'0 0'1 5800 62'1 -7'4 69'5 ... ... 0
86 ... ... 0'1 0'0 0'1 5850 67'1 -7'4 74'5 ... ... 0
180 ... ... 0'1 0'0 0'1 5900 72'1 -7'4 79'5 ... ... 0
54 ... ... 0'1 0'0 0'1 5950 77'1 -7'4 84'5 ... ... 0
680 ... ... 0'1 0'0 0'1 6000 82'1 -7'4 89'5 ... ... 0
448 ... ... 0'1 0'0 0'1 6050 87'1 -7'4 94'5 ... ... 0
810 ... ... 0'1 0'0 0'1 6100 92'1 -7'4 99'5 ... ... 0
605 ... ... 0'1 0'0 0'1 6150 97'1 -7'4 104'5 ... ... 0
112 ... ... 0'1 0'0 0'1 6200 102'1 -7'4 109'5 ... ... 0
108 ... ... 0'1 0'0 0'1 6250 107'1 -7'4 114'5 ... ... 0
326 ... ... 0'1 0'0 0'1 6300 112'1 -7'4 119'5 ... ... 0
921 ... ... 0'1 0'0 0'1 6350 117'1 -7'4 124'5 ... ... 0
92 ... ... 0'1 0'0 0'1 6400 122'1 -7'4 129'5 ... ... 0
3 ... ... 0'1 0'0 0'1 6450 127'1 -7'4 134'5 ... ... 0
35 ... ... 0'1 0'0 0'1 6500 132'1 -7'4 139'5 ... ... 0
12 ... ... 0'1 0'0 0'1 6550 137'1 -7'4 144'5 ... ... 0
3 ... ... 0'1 0'0 0'1 6600 142'1 -7'4 149'5 ... ... 0
12 ... ... 0'1 0'0 0'1 6650 147'1 -7'4 154'5 ... ... 0
100 ... ... 0'1 0'0 0'1 6700 152'1 -7'3 159'4 ... ... 0
11 ... ... 0'1 0'0 0'1 6750 157'1 -7'3 164'4 ... ... 0
62 ... ... 0'1 0'0 0'1 6800 162'1 -7'3 169'4 ... ... 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.