DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 515'4
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 104'7 5'6 110'5 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 99'7 5'6 105'5 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 94'7 5'6 100'5 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 89'7 5'6 95'5 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 84'7 5'6 90'5 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 79'7 5'6 85'5 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 74'7 5'6 80'5 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 69'7 5'6 75'5 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 64'7 5'6 70'5 4450 0'1 0'0 0'1 ... ... 5
1 ... ... 59'7 5'6 65'5 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 54'7 5'6 60'5 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 49'7 5'6 55'5 4600 0'1 0'0 0'1 ... ... 79
1 ... ... 44'7 5'6 50'5 4650 0'1 0'0 0'1 ... ... 66
0 ... ... 39'7 5'6 45'5 4700 0'1 0'0 0'1 ... ... 131
0 ... ... 34'7 5'6 40'5 4750 0'1 0'0 0'1 ... ... 223
0 ... ... 29'7 5'6 35'5 4800 0'1 0'0 0'1 ... ... 100
0 ... ... 27'7 5'6 33'5 4820 0'1 0'0 0'1 ... ... 0
0 ... ... 25'7 5'6 31'5 4840 0'1 0'0 0'1 ... ... 0
0 ... ... 24'7 5'6 30'5 4850 0'1 0'0 0'1 ... ... 407
2 ... ... 23'7 5'6 29'5 4860 0'1 0'0 0'1 ... ... 70
0 ... ... 21'7 5'6 27'5 4880 0'1 0'0 0'1 ... ... 0
11 ... ... 20'0 5'5 25'5 4900 0'1 -0'1 0'2 0'1 0'1 822
0 ... ... 18'0 5'5 23'5 4920 0'1 -0'1 0'2 0'1 0'1 5
0 ... ... 16'1 5'4 21'5 4940 0'1 -0'2 0'3 0'2 0'1 14
1 ... ... 15'2 5'3 20'5 4950 0'1 -0'3 0'4 0'2 0'1 347
0 ... ... 14'3 5'2 19'5 4960 0'1 -0'4 0'5 0'1 0'1 54
0 ... ... 12'5 5'0 17'5 4980 0'1 -0'6 0'7 ... ... 29
66 ... ... 11'0 4'6 15'6 5000 0'2 -1'0 1'2 0'6 0'2 3298
0 ... ... 9'3 4'4 13'7 5020 0'3 -1'2 1'5 1'0 1'0 159
0 ... ... 7'7 4'1 12'0 5040 0'5 -1'4 2'1 1'5 1'1 42
208 13'0 8'4 7'2 3'7 11'1 5050 0'5 -1'7 2'4 1'7 0'5 1327
17 ... ... 6'5 3'6 10'3 5060 0'7 -2'0 2'7 2'2 1'7 34
29 ... ... 5'3 3'3 8'6 5080 1'2 -2'3 3'5 3'2 1'0 259
2256 9'1 5'0 4'2 3'0 7'2 5100 1'6 -2'6 4'4 3'3 1'5 1520
23 5'6 5'0 3'3 2'4 5'7 5120 2'3 -3'2 5'5 2'0 1'7 281
11 ... ... 2'5 2'1 4'6 5140 3'2 -3'5 6'7 3'3 3'3 400
547 5'5 2'4 2'2 1'7 4'1 5150 3'5 -3'7 7'4 4'4 3'0 3102
220 ... ... 2'0 1'6 3'6 5160 4'2 -4'0 8'2 4'7 3'3 551
257 3'0 2'3 1'4 1'2 2'6 5180 5'2 -4'4 9'6 ... ... 150
1835 3'2 1'3 1'1 0'7 2'0 5200 6'4 -4'7 11'3 7'3 5'4 5890
303 2'4 1'0 0'7 0'4 1'3 5220 7'7 -5'2 13'1 ... ... 109
57 1'5 0'6 0'5 0'3 1'0 5240 9'4 -5'3 14'7 ... ... 125
499 1'4 0'6 0'5 0'2 0'7 5250 10'3 -5'4 15'7 ... ... 2017
83 1'3 0'6 0'4 0'2 0'6 5260 11'2 -5'4 16'6 ... ... 205
322 0'7 0'4 0'3 0'1 0'4 5280 13'0 -5'5 18'5 ... ... 43
1164 0'6 0'4 0'3 0'0 0'3 5300 14'7 -5'5 20'4 ... ... 2419
192 0'3 0'2 0'2 0'0 0'2 5320 16'6 -5'6 22'4 ... ... 63
177 0'3 0'2 0'2 0'0 0'2 5340 18'6 -5'6 24'4 ... ... 148
699 0'2 0'2 0'2 0'0 0'2 5350 19'6 -5'5 25'3 ... ... 1526
49 0'3 0'2 0'1 0'1 0'2 5360 20'6 -5'5 26'3 ... ... 23
117 ... ... 0'1 0'0 0'1 5380 22'5 -5'6 28'3 ... ... 28
2301 0'1 0'1 0'1 0'0 0'1 5400 24'5 -5'6 30'3 23'1 23'1 1750
124 ... ... 0'1 0'0 0'1 5420 26'5 -5'6 32'3 ... ... 19
20 ... ... 0'1 0'0 0'1 5440 28'5 -5'6 34'3 ... ... 34
1043 ... ... 0'1 0'0 0'1 5450 29'5 -5'6 35'3 ... ... 827
503 ... ... 0'1 0'0 0'1 5460 30'5 -5'6 36'3 ... ... 10
310 ... ... 0'1 0'0 0'1 5480 32'5 -5'6 38'3 ... ... 25
5501 ... ... 0'1 0'0 0'1 5500 34'5 -5'6 40'3 ... ... 606
87 ... ... 0'1 0'0 0'1 5520 36'5 -5'6 42'3 ... ... 10
120 ... ... 0'1 0'0 0'1 5540 38'5 -5'6 44'3 ... ... 0
677 ... ... 0'1 0'0 0'1 5550 39'5 -5'6 45'3 ... ... 291
27 ... ... 0'1 0'0 0'1 5560 40'5 -5'6 46'3 ... ... 0
596 ... ... 0'1 0'0 0'1 5580 42'5 -5'6 48'3 ... ... 0
3072 ... ... 0'1 0'0 0'1 5600 44'5 -5'6 50'3 ... ... 388
484 ... ... 0'1 0'0 0'1 5620 46'5 -5'6 52'3 ... ... 0
449 ... ... 0'1 0'0 0'1 5640 48'5 -5'6 54'3 ... ... 10
919 ... ... 0'1 0'0 0'1 5650 49'5 -5'6 55'3 ... ... 45
23 ... ... 0'1 0'0 0'1 5660 50'5 -5'6 56'3 ... ... 1
2500 ... ... 0'1 0'0 0'1 5700 54'5 -5'6 60'3 ... ... 237
4588 ... ... 0'1 0'0 0'1 5750 59'5 -5'6 65'3 ... ... 1
2232 ... ... 0'1 0'0 0'1 5800 64'5 -5'6 70'3 ... ... 0
1087 ... ... 0'1 0'0 0'1 5850 69'5 -5'6 75'3 ... ... 0
1010 0'1 0'1 0'1 0'0 0'1 5900 74'5 -5'6 80'3 ... ... 0
692 ... ... 0'1 0'0 0'1 5950 79'5 -5'6 85'3 ... ... 0
1402 ... ... 0'1 0'0 0'1 6000 84'5 -5'6 90'3 ... ... 371
802 ... ... 0'1 0'0 0'1 6050 89'5 -5'6 95'3 ... ... 0
526 ... ... 0'1 0'0 0'1 6100 94'5 -5'6 100'3 ... ... 0
130 ... ... 0'1 0'0 0'1 6150 99'5 -5'6 105'3 ... ... 0
1246 ... ... 0'1 0'0 0'1 6200 104'5 -5'6 110'3 ... ... 1
84 ... ... 0'1 0'0 0'1 6250 109'5 -5'6 115'3 ... ... 1
96 ... ... 0'1 0'0 0'1 6300 114'5 -5'6 120'3 ... ... 0
192 0'1 0'1 0'1 0'0 0'1 6350 119'5 -5'6 125'3 ... ... 0
181 0'1 0'0 0'1 0'0 0'1 6400 124'5 -5'6 130'3 ... ... 0
141 ... ... 0'1 0'0 0'1 6450 129'5 -5'6 135'3 ... ... 0
48 ... ... 0'1 0'0 0'1 6500 134'5 -5'6 140'3 ... ... 0
22 ... ... 0'1 0'0 0'1 6550 139'5 -5'6 145'3 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 144'5 -5'6 150'3 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 149'5 -5'6 155'3 ... ... 0
26 ... ... 0'1 0'0 0'1 6700 154'5 -5'6 160'3 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 159'5 -5'6 165'3 ... ... 0
397 ... ... 0'1 0'0 0'1 6800 164'5 -5'6 170'3 ... ... 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.