DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 513'2
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 ... ... 114'0 0'0 114'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 109'0 0'0 109'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 104'0 0'0 104'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 99'0 0'0 99'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 94'0 0'0 94'0 4250 0'1 0'0 0'1 ... ... 5
0 ... ... 89'0 0'0 89'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 84'0 0'0 84'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 79'0 0'0 79'0 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 74'0 0'0 74'0 4450 0'1 0'0 0'1 ... ... 1
0 ... ... 69'0 0'0 69'0 4500 0'1 0'0 0'1 ... ... 15
0 ... ... 64'0 0'0 64'0 4550 0'1 0'0 0'1 ... ... 59
0 ... ... 59'0 0'0 59'0 4600 0'1 0'0 0'1 ... ... 85
0 ... ... 54'1 0'0 54'1 4650 0'2 0'0 0'2 ... ... 49
0 ... ... 49'2 0'0 49'2 4700 0'2 0'0 0'2 ... ... 38
0 ... ... 44'2 0'0 44'2 4750 0'3 0'0 0'3 0'3 0'3 491
0 ... ... 39'4 0'0 39'4 4800 0'4 0'0 0'4 0'4 0'3 459
0 ... ... 34'6 0'0 34'6 4850 0'7 0'0 0'7 0'7 0'7 2318
0 ... ... 30'1 0'0 30'1 4900 1'4 0'2 1'2 1'4 1'1 502
0 ... ... ... ... ... 4940 ... ... ... ... ... 0
0 ... ... 25'7 0'0 25'7 4950 2'0 0'1 1'7 2'0 1'7 1000
0 ... ... ... ... ... 4960 ... ... ... ... ... 0
0 ... ... ... ... ... 4980 2'7 ... ... 3'3 2'3 0
25 ... ... 21'7 0'0 21'7 5000 3'7 1'0 2'7 4'0 3'0 1116
0 ... ... ... ... ... 5020 3'7 ... ... 4'3 3'7 0
0 ... ... ... ... ... 5040 5'0 ... ... 5'2 4'4 0
59 ... ... 18'2 0'0 18'2 5050 4'7 0'5 4'2 5'6 4'2 550
0 ... ... ... ... ... 5060 5'4 ... ... 5'7 4'7 0
0 ... ... ... ... ... 5080 6'5 ... ... 6'5 5'5 0
170 ... ... 15'0 0'0 15'0 5100 7'4 1'4 6'0 7'7 5'7 2292
0 11'0 11'0 ... ... 11'0 5120 7'5 ... ... 8'3 7'3 0
0 10'4 10'4 ... ... 10'4 5140 8'6 ... ... 8'6 8'2 0
80 10'0 10'0 12'2 -2'2 10'0 5150 10'4 2'2 8'2 10'4 7'5 1566
0 ... ... ... ... ... 5160 10'0 ... ... 10'0 10'0 0
0 8'5 8'5 ... ... 8'5 5180 ... ... ... ... ... 0
670 9'6 6'4 9'7 -2'2 7'5 5200 12'7 2'1 10'6 12'7 10'6 2490
0 6'1 6'1 ... ... 6'1 5220 ... ... ... ... ... 0
0 ... ... ... ... ... 5240 ... ... ... ... ... 0
397 6'1 6'1 7'6 -1'5 6'1 5250 13'6 0'0 13'6 ... ... 280
0 5'0 5'0 ... ... 5'0 5260 ... ... ... ... ... 0
0 ... ... ... ... ... 5280 ... ... ... ... ... 0
595 5'4 4'2 6'0 -1'4 4'4 5300 17'0 0'0 17'0 ... ... 357
0 3'6 3'5 ... ... 3'6 5320 ... ... ... ... ... 0
0 3'3 3'2 ... ... 3'2 5340 ... ... ... ... ... 0
482 3'2 3'2 4'5 -1'3 3'2 5350 20'5 0'0 20'5 ... ... 268
0 3'0 3'0 ... ... 3'0 5360 ... ... ... ... ... 0
0 3'0 2'4 ... ... 2'6 5380 ... ... ... ... ... 0
1143 3'5 2'3 3'5 -1'1 2'4 5400 29'4 5'0 24'4 29'4 26'3 689
0 2'3 2'2 ... ... 2'3 5420 ... ... ... ... ... 0
1515 2'6 1'6 2'6 -1'0 1'6 5450 28'5 0'0 28'5 ... ... 169
1093 1'5 1'3 2'1 -0'6 1'3 5500 33'0 0'0 33'0 ... ... 286
273 1'2 1'2 1'6 -0'4 1'2 5550 37'5 0'0 37'5 ... ... 51
1765 1'3 0'7 1'3 -0'4 0'7 5600 42'2 0'0 42'2 ... ... 206
152 ... ... 1'1 0'0 1'1 5650 47'0 0'0 47'0 ... ... 23
1279 0'7 0'5 0'7 -0'2 0'5 5700 51'7 0'0 51'7 ... ... 9
645 ... ... 0'6 0'0 0'6 5750 56'5 0'0 56'5 ... ... 0
104 0'4 0'4 0'6 -0'2 0'4 5800 61'5 0'0 61'5 ... ... 0
68 ... ... 0'5 0'0 0'5 5850 66'4 0'0 66'4 ... ... 0
204 0'3 0'3 0'4 -0'1 0'3 5900 71'3 0'0 71'3 ... ... 0
54 ... ... 0'3 0'0 0'3 5950 76'2 0'0 76'2 ... ... 0
679 0'3 0'3 0'3 0'0 0'3 6000 81'2 0'0 81'2 ... ... 1
448 0'3 0'3 0'3 0'0 0'3 6050 86'2 0'0 86'2 ... ... 0
660 0'2 0'2 0'2 0'0 0'2 6100 91'1 0'0 91'1 ... ... 0
605 0'2 0'2 0'2 0'0 0'2 6150 96'1 0'0 96'1 ... ... 0
112 ... ... 0'2 0'0 0'2 6200 101'1 0'0 101'1 ... ... 1
102 ... ... 0'2 0'0 0'2 6250 106'1 0'0 106'1 ... ... 0
326 ... ... 0'1 0'0 0'1 6300 111'0 0'0 111'0 ... ... 0
916 ... ... 0'1 0'0 0'1 6350 116'0 0'0 116'0 ... ... 0
89 ... ... 0'1 0'0 0'1 6400 121'0 0'0 121'0 ... ... 0
3 ... ... 0'1 0'0 0'1 6450 126'0 0'0 126'0 ... ... 0
35 ... ... 0'1 0'0 0'1 6500 131'0 0'0 131'0 ... ... 0
1 0'1 0'1 0'1 0'0 0'1 6550 136'0 0'0 136'0 ... ... 0
3 ... ... 0'1 0'0 0'1 6600 141'0 0'0 141'0 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 6650 146'0 0'0 146'0 ... ... 0
100 ... ... 0'1 0'0 0'1 6700 151'0 0'0 151'0 ... ... 0
11 ... ... 0'1 0'0 0'1 6750 156'0 0'0 156'0 ... ... 0
44 ... ... 0'1 0'0 0'1 6800 161'0 0'0 161'0 ... ... 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.