DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 524'2
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 ... ... 112'1 0'0 112'1 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 107'1 0'0 107'1 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 102'1 0'0 102'1 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 97'1 0'0 97'1 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 92'1 0'0 92'1 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 87'1 0'0 87'1 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 82'1 0'0 82'1 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 77'1 0'0 77'1 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 72'1 0'0 72'1 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 67'1 0'0 67'1 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 62'1 0'0 62'1 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 57'1 0'0 57'1 4600 0'1 0'0 0'1 ... ... 79
0 ... ... 52'1 0'0 52'1 4650 0'1 0'0 0'1 ... ... 66
0 ... ... 47'1 0'0 47'1 4700 0'1 0'0 0'1 ... ... 131
0 ... ... 42'1 0'0 42'1 4750 0'1 0'0 0'1 0'1 0'1 223
0 ... ... 37'1 0'0 37'1 4800 0'1 0'0 0'1 ... ... 100
0 ... ... 35'1 0'0 35'1 4820 0'1 0'0 0'1 ... ... 0
0 ... ... 33'1 0'0 33'1 4840 0'1 0'0 0'1 ... ... 0
0 ... ... 32'1 0'0 32'1 4850 0'1 0'0 0'1 ... ... 407
0 ... ... 31'1 0'0 31'1 4860 0'1 0'0 0'1 ... ... 70
0 ... ... 29'1 0'0 29'1 4880 0'1 0'0 0'1 ... ... 0
11 ... ... 27'1 0'0 27'1 4900 0'1 0'0 0'1 ... ... 822
0 ... ... 25'1 0'0 25'1 4920 0'1 0'0 0'1 ... ... 6
0 ... ... 23'1 0'0 23'1 4940 0'1 0'0 0'1 ... ... 14
1 ... ... 22'1 0'0 22'1 4950 0'1 0'0 0'1 ... ... 354
0 ... ... 21'1 0'0 21'1 4960 0'1 0'0 0'1 ... ... 54
0 ... ... 19'1 0'0 19'1 4980 0'1 0'0 0'1 ... ... 29
66 ... ... 17'1 0'0 17'1 5000 0'1 0'0 0'1 ... ... 3273
0 ... ... 15'1 0'0 15'1 5020 0'1 0'0 0'1 ... ... 213
0 ... ... 13'1 0'0 13'1 5040 0'1 0'0 0'1 ... ... 137
188 18'0 18'0 12'2 5'6 18'0 5050 0'1 -0'1 0'2 0'2 0'1 1368
17 ... ... 11'2 0'0 11'2 5060 0'2 0'0 0'2 ... ... 126
29 ... ... 9'4 0'0 9'4 5080 0'4 0'0 0'4 ... ... 163
2367 ... ... 7'6 0'0 7'6 5100 0'1 -0'5 0'6 0'1 0'1 1290
21 ... ... 6'1 0'0 6'1 5120 0'1 -1'0 1'1 0'4 0'1 154
11 ... ... 4'6 0'0 4'6 5140 0'5 -1'1 1'6 0'5 0'5 554
798 ... ... 4'1 0'0 4'1 5150 0'5 -1'4 2'1 0'7 0'5 2285
257 ... ... 3'4 0'0 3'4 5160 0'3 -2'1 2'4 1'1 0'3 337
289 4'5 4'5 2'4 2'1 4'5 5180 0'6 -2'6 3'4 1'5 0'6 157
2108 5'0 2'7 1'6 3'2 5'0 5200 1'0 -3'6 4'6 2'3 1'0 4943
209 3'3 1'7 1'1 2'2 3'3 5220 1'5 -4'4 6'1 3'2 1'5 109
71 ... ... 0'6 0'0 0'6 5240 2'7 -4'7 7'6 2'7 2'7 125
748 1'7 0'7 0'5 1'2 1'7 5250 4'0 -4'5 8'5 4'0 4'0 2123
194 1'3 0'7 0'4 0'5 1'1 5260 9'4 0'0 9'4 ... ... 205
272 1'0 0'6 0'3 0'3 0'6 5280 11'3 0'0 11'3 ... ... 43
1147 0'4 0'3 0'2 0'2 0'4 5300 6'5 -6'5 13'2 7'7 6'5 2416
182 ... ... 0'2 0'0 0'2 5320 15'2 0'0 15'2 ... ... 63
177 0'2 0'2 0'1 0'1 0'2 5340 17'1 0'0 17'1 ... ... 148
699 0'2 0'1 0'1 0'1 0'2 5350 18'1 0'0 18'1 ... ... 1524
46 ... ... 0'1 0'0 0'1 5360 19'1 0'0 19'1 ... ... 23
116 ... ... 0'1 0'0 0'1 5380 21'1 0'0 21'1 ... ... 27
2104 ... ... 0'1 0'0 0'1 5400 23'1 0'0 23'1 ... ... 1730
124 ... ... 0'1 0'0 0'1 5420 25'1 0'0 25'1 ... ... 19
20 ... ... 0'1 0'0 0'1 5440 27'1 0'0 27'1 ... ... 34
1043 ... ... 0'1 0'0 0'1 5450 28'1 0'0 28'1 ... ... 827
503 ... ... 0'1 0'0 0'1 5460 29'1 0'0 29'1 ... ... 10
310 ... ... 0'1 0'0 0'1 5480 31'1 0'0 31'1 ... ... 25
5501 ... ... 0'1 0'0 0'1 5500 33'1 0'0 33'1 ... ... 606
87 ... ... 0'1 0'0 0'1 5520 35'1 0'0 35'1 ... ... 10
120 ... ... 0'1 0'0 0'1 5540 37'1 0'0 37'1 ... ... 0
677 ... ... 0'1 0'0 0'1 5550 38'1 0'0 38'1 ... ... 291
27 ... ... 0'1 0'0 0'1 5560 39'1 0'0 39'1 ... ... 0
596 ... ... 0'1 0'0 0'1 5580 41'1 0'0 41'1 ... ... 0
3072 ... ... 0'1 0'0 0'1 5600 43'1 0'0 43'1 ... ... 388
484 ... ... 0'1 0'0 0'1 5620 45'1 0'0 45'1 ... ... 0
449 ... ... 0'1 0'0 0'1 5640 47'1 0'0 47'1 ... ... 10
919 ... ... 0'1 0'0 0'1 5650 48'1 0'0 48'1 ... ... 11
23 ... ... 0'1 0'0 0'1 5660 49'1 0'0 49'1 ... ... 1
2500 ... ... 0'1 0'0 0'1 5700 53'1 0'0 53'1 ... ... 16
4441 ... ... 0'1 0'0 0'1 5750 58'1 0'0 58'1 ... ... 0
2232 ... ... 0'1 0'0 0'1 5800 63'1 0'0 63'1 ... ... 0
1087 ... ... 0'1 0'0 0'1 5850 68'1 0'0 68'1 ... ... 0
997 ... ... 0'1 0'0 0'1 5900 73'1 0'0 73'1 ... ... 0
692 ... ... 0'1 0'0 0'1 5950 78'1 0'0 78'1 ... ... 0
1402 ... ... 0'1 0'0 0'1 6000 83'1 0'0 83'1 ... ... 0
802 ... ... 0'1 0'0 0'1 6050 88'1 0'0 88'1 ... ... 0
526 ... ... 0'1 0'0 0'1 6100 93'1 0'0 93'1 ... ... 0
130 ... ... 0'1 0'0 0'1 6150 98'1 0'0 98'1 ... ... 0
1246 ... ... 0'1 0'0 0'1 6200 103'1 0'0 103'1 ... ... 1
84 ... ... 0'1 0'0 0'1 6250 108'1 0'0 108'1 ... ... 0
96 ... ... 0'1 0'0 0'1 6300 113'1 0'0 113'1 ... ... 0
162 ... ... 0'1 0'0 0'1 6350 118'1 0'0 118'1 ... ... 0
251 ... ... 0'1 0'0 0'1 6400 123'1 0'0 123'1 ... ... 0
141 ... ... 0'1 0'0 0'1 6450 128'1 0'0 128'1 ... ... 0
48 ... ... 0'1 0'0 0'1 6500 133'1 0'0 133'1 ... ... 0
22 ... ... 0'1 0'0 0'1 6550 138'1 0'0 138'1 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 143'1 0'0 143'1 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 148'1 0'0 148'1 ... ... 0
26 ... ... 0'1 0'0 0'1 6700 153'1 0'0 153'1 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 158'1 0'0 158'1 ... ... 0
397 ... ... 0'1 0'0 0'1 6800 163'1 0'0 163'1 ... ... 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.