DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 538'0
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
67 ... ... 123'2 0'0 123'2 4150 0'1 0'0 0'1 ... ... 1786
67 ... ... 118'2 0'0 118'2 4200 0'1 0'0 0'1 ... ... 1768
67 ... ... 113'2 0'0 113'2 4250 0'1 0'0 0'1 ... ... 1763
67 ... ... 108'2 0'0 108'2 4300 0'1 0'0 0'1 ... ... 1708
67 ... ... 103'2 0'0 103'2 4350 0'1 0'0 0'1 ... ... 1645
66 ... ... 98'2 0'0 98'2 4400 0'1 0'0 0'1 ... ... 1343
66 ... ... 93'2 0'0 93'2 4450 0'1 0'0 0'1 ... ... 812
66 ... ... 88'2 0'0 88'2 4500 0'1 0'0 0'1 ... ... 658
76 ... ... 83'2 0'0 83'2 4550 0'1 0'0 0'1 ... ... 650
76 ... ... 78'2 0'0 78'2 4600 0'1 0'0 0'1 ... ... 2063
10 ... ... 73'2 0'0 73'2 4650 0'1 0'0 0'1 ... ... 1986
77 ... ... 68'2 0'0 68'2 4700 0'1 0'0 0'1 ... ... 1661
77 ... ... 63'3 0'0 63'3 4750 0'2 0'0 0'2 ... ... 545
77 ... ... 58'3 0'0 58'3 4800 0'3 0'1 0'2 ... ... 1940
10 ... ... 53'4 0'0 53'4 4850 0'2 0'0 0'2 ... ... 1391
77 ... ... 48'4 0'0 48'4 4900 0'3 0'0 0'3 ... ... 1387
77 ... ... 43'5 0'0 43'5 4950 0'4 0'0 0'4 ... ... 324
11 ... ... 38'6 0'0 38'6 5000 0'6 0'1 0'5 ... ... 1228
10 ... ... 34'1 0'0 34'1 5050 0'7 0'0 0'7 ... ... 1085
11 ... ... 31'2 0'0 31'2 5080 1'1 0'0 1'1 ... ... 31
10 ... ... 29'4 0'0 29'4 5100 1'2 0'0 1'2 ... ... 199
10 ... ... 27'6 0'0 27'6 5120 1'4 0'0 1'4 ... ... 237
10 ... ... 26'0 0'0 26'0 5140 1'7 0'0 1'7 ... ... 771
1 ... ... 25'1 -0'1 25'0 5150 2'0 0'0 2'0 ... ... 29
10 ... ... 24'3 0'0 24'3 5160 2'1 0'0 2'1 ... ... 209
10 ... ... 22'6 0'0 22'6 5180 2'4 0'0 2'4 ... ... 73
10 ... ... 21'2 0'0 21'2 5200 3'1 0'1 3'0 3'1 3'1 133
10 ... ... 19'6 0'0 19'6 5220 3'3 -0'1 3'4 ... ... 72
10 ... ... 18'2 0'0 18'2 5240 4'0 -0'1 4'1 ... ... 154
1 ... ... 17'5 0'0 17'5 5250 4'3 0'0 4'3 ... ... 159
39 ... ... 16'7 1'7 18'6 5260 4'6 0'0 4'6 ... ... 312
40 ... ... 15'5 0'0 15'5 5280 5'4 0'1 5'3 ... ... 55
43 ... ... 14'3 0'0 14'3 5300 6'2 0'1 6'1 ... ... 161
60 ... ... 13'2 0'0 13'2 5320 7'0 0'0 7'0 ... ... 151
116 ... ... 12'2 1'0 13'2 5340 8'0 0'0 8'0 ... ... 120
134 ... ... 11'6 1'5 13'3 5350 8'4 0'0 8'4 ... ... 140
135 ... ... 11'2 0'0 11'2 5360 9'0 0'0 9'0 ... ... 104
121 ... ... 10'2 -0'1 10'1 5380 10'0 0'0 10'0 ... ... 30
129 ... ... 9'3 -0'1 9'2 5400 10'4 -0'5 11'1 ... ... 30
31 ... ... 8'4 0'0 8'4 5420 11'2 -1'0 12'2 ... ... 111
86 ... ... 7'6 0'0 7'6 5440 13'4 0'0 13'4 ... ... 102
31 ... ... 7'3 1'2 8'5 5450 14'1 0'0 14'1 ... ... 119
170 ... ... 7'0 0'0 7'0 5460 14'6 0'0 14'6 ... ... 58
31 ... ... 6'3 0'3 6'6 5480 16'0 0'0 16'0 ... ... 39
308 5'6 5'4 5'6 -0'2 5'4 5500 17'4 0'0 17'4 ... ... 39
169 ... ... 5'2 0'0 5'2 5520 18'7 0'0 18'7 ... ... 130
224 ... ... 4'5 0'0 4'5 5540 20'3 0'0 20'3 ... ... 130
198 ... ... 4'3 0'5 5'0 5550 21'1 0'0 21'1 ... ... 130
155 ... ... 4'1 0'7 5'0 5560 21'7 0'0 21'7 ... ... 40
53 ... ... 3'5 0'5 4'2 5580 23'3 0'0 23'3 ... ... 29
27 ... ... 3'2 0'6 4'0 5600 25'1 0'1 25'0 ... ... 10
77 ... ... 2'7 0'0 2'7 5620 26'5 0'0 26'5 ... ... 10
253 ... ... 2'5 0'4 3'1 5640 28'2 0'0 28'2 ... ... 11
56 ... ... 2'4 0'0 2'4 5650 29'1 0'0 29'1 ... ... 10
86 ... ... 2'3 0'0 2'3 5660 30'0 0'0 30'0 ... ... 10
89 ... ... 1'7 0'3 2'2 5700 33'5 0'0 33'5 ... ... 10
884 ... ... 1'3 0'3 1'6 5750 38'1 0'0 38'1 ... ... 10
961 1'0 1'0 1'0 0'0 1'0 5800 42'6 0'0 42'6 ... ... 10
841 ... ... 0'6 0'1 0'7 5850 47'4 0'0 47'4 ... ... 10
146 ... ... 0'5 0'0 0'5 5900 52'2 0'0 52'2 ... ... 76
130 ... ... 0'4 0'1 0'5 5950 57'1 0'0 57'1 ... ... 76
1083 ... ... 0'3 0'0 0'3 6000 62'0 0'0 62'0 ... ... 10
556 ... ... 0'2 0'0 0'2 6050 67'0 0'0 67'0 ... ... 77
625 ... ... 0'2 0'0 0'2 6100 71'7 0'0 71'7 ... ... 10
1400 0'1 0'1 0'2 -0'1 0'1 6150 76'7 0'0 76'7 ... ... 10
325 ... ... 0'1 0'0 0'1 6200 81'7 0'0 81'7 ... ... 76
567 ... ... 0'1 0'0 0'1 6250 86'6 0'0 86'6 ... ... 77
636 ... ... 0'1 0'0 0'1 6300 91'6 0'0 91'6 ... ... 76
729 0'1 0'1 0'1 0'0 0'1 6350 96'6 0'0 96'6 ... ... 10
806 ... ... 0'1 0'0 0'1 6400 101'6 0'0 101'6 ... ... 10
1305 ... ... 0'1 0'0 0'1 6450 106'6 0'0 106'6 ... ... 10
1399 ... ... 0'1 0'0 0'1 6500 111'6 0'0 111'6 ... ... 10
1500 ... ... 0'1 0'0 0'1 6550 116'6 0'0 116'6 ... ... 67
69 ... ... 0'1 0'0 0'1 6600 121'6 0'0 121'6 ... ... 67
181 ... ... 0'1 0'0 0'1 6650 126'6 0'0 126'6 ... ... 67
179 ... ... 0'1 0'0 0'1 6700 131'6 0'0 131'6 ... ... 67
419 ... ... 0'1 0'0 0'1 6750 136'6 0'0 136'6 ... ... 67
469 ... ... 0'1 0'0 0'1 6800 141'6 0'0 141'6 ... ... 67

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.