DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 512'2
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 ... ... 105'4 0'0 105'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 100'4 0'0 100'4 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 95'4 0'0 95'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 90'4 0'0 90'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 85'4 0'0 85'4 4250 0'1 0'0 0'1 ... ... 5
0 ... ... 80'4 0'0 80'4 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 75'4 0'0 75'4 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 70'5 0'0 70'5 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 65'5 0'0 65'5 4450 0'1 0'0 0'1 ... ... 1
0 ... ... 60'5 0'0 60'5 4500 0'1 0'0 0'1 ... ... 15
0 ... ... 55'5 0'0 55'5 4550 0'1 0'0 0'1 ... ... 59
0 ... ... 50'5 0'0 50'5 4600 0'1 0'0 0'1 ... ... 85
0 ... ... 45'4 0'0 45'4 4650 0'1 0'0 0'1 ... ... 49
0 ... ... 40'5 0'0 40'5 4700 0'2 0'0 0'2 ... ... 53
0 ... ... 35'6 0'0 35'6 4750 0'3 0'0 0'3 ... ... 515
0 ... ... 31'0 0'0 31'0 4800 0'4 0'0 0'4 ... ... 469
0 ... ... 29'0 0'0 29'0 4820 0'5 0'0 0'5 ... ... 0
0 ... ... 27'1 0'0 27'1 4840 0'5 0'0 0'5 ... ... 0
0 ... ... 26'2 0'0 26'2 4850 0'6 0'0 0'6 ... ... 2359
0 ... ... 25'2 0'0 25'2 4860 0'7 0'0 0'7 ... ... 44
0 ... ... 23'4 0'0 23'4 4880 1'0 0'0 1'0 ... ... 0
0 ... ... 21'6 0'0 21'6 4900 1'3 0'0 1'3 ... ... 512
0 ... ... 20'1 0'0 20'1 4920 1'6 0'0 1'6 ... ... 54
0 ... ... 18'5 0'0 18'5 4940 2'1 0'0 2'1 ... ... 179
11 ... ... 17'7 0'0 17'7 4950 2'3 0'0 2'3 ... ... 1275
0 ... ... 17'1 0'0 17'1 4960 2'5 0'0 2'5 ... ... 244
0 ... ... 15'6 0'0 15'6 4980 3'2 0'0 3'2 ... ... 354
32 ... ... 14'3 0'0 14'3 5000 3'7 0'0 3'7 ... ... 2721
1 ... ... 13'1 0'0 13'1 5020 4'5 0'0 4'5 ... ... 411
0 ... ... 11'7 0'0 11'7 5040 5'3 0'0 5'3 ... ... 195
114 ... ... 11'3 0'0 11'3 5050 5'7 0'0 5'7 ... ... 1335
31 ... ... 10'6 0'0 10'6 5060 6'3 0'0 6'3 ... ... 62
24 ... ... 9'6 0'0 9'6 5080 7'2 0'0 7'2 ... ... 120
456 9'5 9'5 8'6 0'7 9'5 5100 8'2 0'0 8'2 ... ... 2672
621 ... ... 7'7 0'0 7'7 5120 9'3 0'0 9'3 ... ... 140
57 ... ... 7'1 0'0 7'1 5140 10'5 0'0 10'5 ... ... 45
845 ... ... 6'6 0'0 6'6 5150 11'2 0'0 11'2 ... ... 1648
79 ... ... 6'3 0'0 6'3 5160 11'7 0'0 11'7 ... ... 10
115 ... ... 5'5 0'0 5'5 5180 13'1 0'0 13'1 ... ... 0
2168 5'1 5'0 5'0 0'1 5'1 5200 14'4 0'0 14'4 ... ... 2474
80 ... ... 4'3 0'0 4'3 5220 15'7 0'0 15'7 ... ... 0
30 ... ... 3'7 0'0 3'7 5240 17'3 0'0 17'3 ... ... 0
693 ... ... 3'5 0'0 3'5 5250 18'1 0'0 18'1 ... ... 272
277 ... ... 3'3 0'0 3'3 5260 18'7 0'0 18'7 ... ... 0
122 3'2 3'2 3'0 0'2 3'2 5280 20'4 0'0 20'4 ... ... 0
1666 ... ... 2'5 0'0 2'5 5300 22'1 0'0 22'1 ... ... 269
336 ... ... 2'2 0'0 2'2 5320 23'6 0'0 23'6 ... ... 0
251 ... ... 2'0 0'0 2'0 5340 25'4 0'0 25'4 ... ... 0
532 1'7 1'7 1'7 0'0 1'7 5350 26'3 0'0 26'3 ... ... 197
57 ... ... 1'6 0'0 1'6 5360 27'2 0'0 27'2 ... ... 0
115 ... ... 1'4 0'0 1'4 5380 29'0 0'0 29'0 ... ... 0
1450 ... ... 1'3 0'0 1'3 5400 30'7 0'0 30'7 ... ... 346
78 ... ... 1'2 0'0 1'2 5420 32'5 0'0 32'5 ... ... 0
1578 ... ... 1'0 0'0 1'0 5450 35'4 0'0 35'4 ... ... 165
1033 ... ... 0'6 0'0 0'6 5500 40'2 0'0 40'2 ... ... 284
541 ... ... 0'5 0'0 0'5 5550 45'1 0'0 45'1 ... ... 51
2029 ... ... 0'4 0'0 0'4 5600 50'0 0'0 50'0 ... ... 206
149 0'3 0'3 0'3 0'0 0'3 5650 54'7 0'0 54'7 ... ... 23
1407 ... ... 0'3 0'0 0'3 5700 59'6 0'0 59'6 ... ... 9
641 ... ... 0'2 0'0 0'2 5750 64'6 0'0 64'6 ... ... 0
103 ... ... 0'2 0'0 0'2 5800 69'5 0'0 69'5 ... ... 0
68 ... ... 0'2 0'0 0'2 5850 74'5 0'0 74'5 ... ... 0
159 ... ... 0'1 0'0 0'1 5900 79'5 0'0 79'5 ... ... 0
54 ... ... 0'1 0'0 0'1 5950 84'4 0'0 84'4 ... ... 0
680 ... ... 0'1 0'0 0'1 6000 89'4 0'0 89'4 ... ... 1
448 ... ... 0'1 0'0 0'1 6050 94'4 0'0 94'4 ... ... 0
791 ... ... 0'1 0'0 0'1 6100 99'4 0'0 99'4 ... ... 0
605 ... ... 0'1 0'0 0'1 6150 104'4 0'0 104'4 ... ... 0
112 ... ... 0'1 0'0 0'1 6200 109'4 0'0 109'4 ... ... 0
102 ... ... 0'1 0'0 0'1 6250 114'4 0'0 114'4 ... ... 0
326 ... ... 0'1 0'0 0'1 6300 119'4 0'0 119'4 ... ... 0
921 ... ... 0'1 0'0 0'1 6350 124'4 0'0 124'4 ... ... 0
93 ... ... 0'1 0'0 0'1 6400 129'4 0'0 129'4 ... ... 0
3 ... ... 0'1 0'0 0'1 6450 134'4 0'0 134'4 ... ... 0
35 ... ... 0'1 0'0 0'1 6500 139'4 0'0 139'4 ... ... 0
12 ... ... 0'1 0'0 0'1 6550 144'4 0'0 144'4 ... ... 0
3 ... ... 0'1 0'0 0'1 6600 149'4 0'0 149'4 ... ... 0
12 ... ... 0'1 0'0 0'1 6650 154'4 0'0 154'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6700 159'4 0'0 159'4 ... ... 0
11 ... ... 0'1 0'0 0'1 6750 164'4 0'0 164'4 ... ... 0
56 ... ... 0'1 0'0 0'1 6800 169'4 0'0 169'4 ... ... 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.