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 ... ... 106'3 0'0 106'3 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 101'3 0'0 101'3 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 96'3 0'0 96'3 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 91'3 0'0 91'3 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 86'3 0'0 86'3 4250 0'1 0'0 0'1 ... ... 5
0 ... ... 81'3 0'0 81'3 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 76'3 0'0 76'3 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 71'3 0'0 71'3 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 66'3 0'0 66'3 4450 0'1 0'0 0'1 ... ... 1
0 ... ... 61'3 0'0 61'3 4500 0'1 0'0 0'1 ... ... 27
0 ... ... 56'3 0'0 56'3 4550 0'1 0'0 0'1 ... ... 59
0 ... ... 51'3 0'0 51'3 4600 0'1 0'0 0'1 ... ... 85
0 ... ... 46'3 0'0 46'3 4650 0'1 0'0 0'1 ... ... 49
0 ... ... 41'3 0'0 41'3 4700 0'1 0'0 0'1 ... ... 56
0 ... ... 36'3 0'0 36'3 4750 0'1 0'0 0'1 ... ... 520
0 ... ... 31'3 0'0 31'3 4800 0'1 0'0 0'1 ... ... 465
0 ... ... 29'3 0'0 29'3 4820 0'2 0'0 0'2 ... ... 23
0 ... ... 27'4 0'0 27'4 4840 0'2 0'0 0'2 ... ... 0
0 ... ... 26'4 0'0 26'4 4850 0'3 0'0 0'3 ... ... 2477
0 ... ... 25'5 0'0 25'5 4860 0'3 0'0 0'3 ... ... 44
0 ... ... 23'5 0'0 23'5 4880 0'3 0'0 0'3 ... ... 0
0 ... ... 21'6 0'0 21'6 4900 0'4 0'0 0'4 ... ... 480
0 ... ... 20'0 0'0 20'0 4920 0'6 0'0 0'6 ... ... 65
0 ... ... 18'2 0'0 18'2 4940 1'0 0'0 1'0 ... ... 178
11 ... ... 17'3 0'0 17'3 4950 1'1 0'0 1'1 ... ... 1271
0 ... ... 16'4 0'0 16'4 4960 1'2 0'0 1'2 ... ... 245
0 ... ... 14'7 0'0 14'7 4980 1'5 0'0 1'5 ... ... 398
32 ... ... 13'2 0'0 13'2 5000 2'1 0'0 2'1 ... ... 2254
1 ... ... 11'7 0'0 11'7 5020 2'5 0'0 2'5 ... ... 1588
0 ... ... 10'4 0'0 10'4 5040 3'2 0'0 3'2 ... ... 207
107 ... ... 9'7 0'0 9'7 5050 3'5 0'0 3'5 3'5 3'5 1360
31 ... ... 9'2 0'0 9'2 5060 4'0 0'0 4'0 ... ... 76
24 ... ... 8'1 0'0 8'1 5080 4'7 0'0 4'7 ... ... 149
438 ... ... 7'0 0'0 7'0 5100 5'1 -0'5 5'6 5'1 5'1 2639
668 ... ... 6'0 0'0 6'0 5120 6'6 0'0 6'6 ... ... 136
45 ... ... 5'2 0'0 5'2 5140 8'0 0'0 8'0 ... ... 61
682 ... ... 4'7 0'0 4'7 5150 8'5 0'0 8'5 ... ... 1417
99 ... ... 4'4 0'0 4'4 5160 9'2 0'0 9'2 ... ... 94
101 ... ... 3'7 0'0 3'7 5180 10'5 0'0 10'5 ... ... 52
2268 ... ... 3'2 0'0 3'2 5200 10'7 -1'1 12'0 10'7 10'7 2491
79 ... ... 2'6 0'0 2'6 5220 13'4 0'0 13'4 ... ... 8
52 ... ... 2'3 0'0 2'3 5240 15'1 0'0 15'1 ... ... 0
850 2'4 2'4 2'1 0'3 2'4 5250 15'7 0'0 15'7 ... ... 262
251 ... ... 2'0 0'0 2'0 5260 16'6 0'0 16'6 ... ... 0
140 ... ... 1'5 0'0 1'5 5280 18'3 0'0 18'3 ... ... 0
1984 ... ... 1'3 0'0 1'3 5300 20'1 0'0 20'1 ... ... 268
337 ... ... 1'2 0'0 1'2 5320 21'7 0'0 21'7 ... ... 16
262 ... ... 1'1 0'0 1'1 5340 23'6 0'0 23'6 ... ... 0
785 ... ... 1'0 0'0 1'0 5350 24'6 0'0 24'6 ... ... 197
58 ... ... 0'7 0'0 0'7 5360 25'5 0'0 25'5 ... ... 0
143 ... ... 0'6 0'0 0'6 5380 27'4 0'0 27'4 ... ... 0
1479 ... ... 0'5 0'0 0'5 5400 29'3 0'0 29'3 ... ... 345
70 ... ... 0'4 0'0 0'4 5420 31'2 0'0 31'2 ... ... 0
1594 ... ... 0'3 0'0 0'3 5450 34'1 0'0 34'1 ... ... 165
1000 ... ... 0'2 0'0 0'2 5500 39'0 0'0 39'0 ... ... 284
449 ... ... 0'2 0'0 0'2 5550 44'0 0'0 44'0 ... ... 51
1899 ... ... 0'1 0'0 0'1 5600 48'7 0'0 48'7 ... ... 205
149 ... ... 0'1 0'0 0'1 5650 53'7 0'0 53'7 ... ... 23
1330 ... ... 0'1 0'0 0'1 5700 58'7 0'0 58'7 ... ... 9
629 ... ... 0'1 0'0 0'1 5750 63'7 0'0 63'7 ... ... 0
173 ... ... 0'1 0'0 0'1 5800 68'7 0'0 68'7 ... ... 0
68 ... ... 0'1 0'0 0'1 5850 73'7 0'0 73'7 ... ... 0
180 ... ... 0'1 0'0 0'1 5900 78'7 0'0 78'7 ... ... 0
54 ... ... 0'1 0'0 0'1 5950 83'7 0'0 83'7 ... ... 0
680 ... ... 0'1 0'0 0'1 6000 88'7 0'0 88'7 ... ... 1
448 ... ... 0'1 0'0 0'1 6050 93'7 0'0 93'7 ... ... 0
791 ... ... 0'1 0'0 0'1 6100 98'7 0'0 98'7 ... ... 0
605 ... ... 0'1 0'0 0'1 6150 103'7 0'0 103'7 ... ... 0
112 ... ... 0'1 0'0 0'1 6200 108'7 0'0 108'7 ... ... 0
102 ... ... 0'1 0'0 0'1 6250 113'7 0'0 113'7 ... ... 0
326 ... ... 0'1 0'0 0'1 6300 118'6 0'0 118'6 ... ... 0
921 ... ... 0'1 0'0 0'1 6350 123'6 0'0 123'6 ... ... 0
91 ... ... 0'1 0'0 0'1 6400 128'6 0'0 128'6 ... ... 0
3 ... ... 0'1 0'0 0'1 6450 133'6 0'0 133'6 ... ... 0
35 ... ... 0'1 0'0 0'1 6500 138'6 0'0 138'6 ... ... 0
12 ... ... 0'1 0'0 0'1 6550 143'6 0'0 143'6 ... ... 0
3 ... ... 0'1 0'0 0'1 6600 148'6 0'0 148'6 ... ... 0
12 ... ... 0'1 0'0 0'1 6650 153'6 0'0 153'6 ... ... 0
100 ... ... 0'1 0'0 0'1 6700 158'6 0'0 158'6 ... ... 0
11 ... ... 0'1 0'0 0'1 6750 163'6 0'0 163'6 ... ... 0
56 ... ... 0'1 0'0 0'1 6800 168'6 0'0 168'6 ... ... 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.