DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 0'
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 ... ... ... ... ... 4050 ... ... ... ... ... 0
0 ... ... 96'3 0'0 96'3 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 91'3 0'0 91'3 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 86'3 0'0 86'3 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 81'3 0'0 81'3 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 76'3 0'0 76'3 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 71'3 0'0 71'3 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 66'3 0'0 66'3 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 61'3 0'0 61'3 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 56'3 0'0 56'3 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 51'3 0'0 51'3 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 46'3 0'0 46'3 4600 0'1 0'0 0'1 ... ... 79
1 ... ... 41'3 0'0 41'3 4650 0'1 0'0 0'1 ... ... 66
0 ... ... 36'3 0'0 36'3 4700 0'1 0'0 0'1 ... ... 131
0 ... ... 31'3 0'0 31'3 4750 0'1 0'0 0'1 ... ... 223
0 ... ... 26'4 0'0 26'4 4800 0'2 0'0 0'2 ... ... 100
0 ... ... ... ... ... 4820 ... ... ... ... ... 0
0 ... ... ... ... ... 4840 ... ... ... ... ... 0
0 ... ... 21'6 0'0 21'6 4850 0'4 0'0 0'4 ... ... 406
0 ... ... 20'6 0'0 20'6 4860 0'4 0'0 0'4 ... ... 20
0 ... ... 18'7 0'0 18'7 4880 0'5 0'0 0'5 ... ... 0
11 ... ... 17'1 0'0 17'1 4900 0'3 -0'4 0'7 0'6 0'3 810
0 ... ... 15'3 0'0 15'3 4920 1'1 0'0 1'1 ... ... 5
0 ... ... 13'6 0'0 13'6 4940 1'2 -0'2 1'4 1'2 1'2 2
1 ... ... 12'7 0'0 12'7 4950 1'5 0'0 1'5 ... ... 347
0 ... ... 12'1 0'0 12'1 4960 1'6 -0'1 1'7 1'6 1'5 43
0 ... ... 10'6 0'0 10'6 4980 1'7 -0'5 2'4 1'7 1'7 5
71 ... ... 9'3 0'0 9'3 5000 2'2 -0'7 3'1 2'2 1'7 3418
0 ... ... 8'1 0'0 8'1 5020 3'5 -0'2 3'7 3'5 3'5 11
0 ... ... 7'0 0'0 7'0 5040 4'4 -0'2 4'6 4'4 4'4 42
149 8'1 5'7 6'3 0'4 6'7 5050 3'5 -1'4 5'1 4'7 3'5 675
16 ... ... 5'7 0'0 5'7 5060 5'5 0'0 5'5 ... ... 32
34 ... ... 5'0 0'0 5'0 5080 6'6 0'0 6'6 ... ... 102
441 5'6 5'0 4'1 1'5 5'6 5100 5'2 -2'5 7'7 7'2 5'2 1514
11 3'5 3'5 3'3 0'2 3'5 5120 6'2 -2'7 9'1 6'2 6'2 291
5 ... ... 2'6 0'0 2'6 5140 9'0 -1'4 10'4 9'0 8'7 400
331 3'5 2'5 2'4 0'4 3'0 5150 8'3 -2'7 11'2 8'4 8'3 3013
21 3'0 2'5 2'2 0'3 2'5 5160 12'0 0'0 12'0 ... ... 551
44 ... ... 1'7 0'0 1'7 5180 13'5 0'0 13'5 ... ... 150
1462 2'1 1'6 1'4 0'2 1'6 5200 15'0 -0'2 15'2 15'0 15'0 6002
117 1'5 1'1 1'2 0'0 1'2 5220 17'0 0'0 17'0 ... ... 109
57 ... ... 1'0 0'0 1'0 5240 18'6 0'0 18'6 ... ... 125
419 1'2 0'7 0'7 0'0 0'7 5250 19'5 0'0 19'5 ... ... 2019
51 1'1 1'0 0'7 0'1 1'0 5260 20'4 0'0 20'4 ... ... 205
312 ... ... 0'5 0'0 0'5 5280 22'3 0'0 22'3 ... ... 43
750 0'6 0'5 0'5 0'0 0'5 5300 22'4 -1'6 24'2 22'4 22'4 2419
192 ... ... 0'4 0'0 0'4 5320 26'2 0'0 26'2 ... ... 63
154 ... ... 0'3 0'0 0'3 5340 28'1 0'0 28'1 ... ... 148
703 ... ... 0'3 0'0 0'3 5350 29'1 0'0 29'1 ... ... 1527
50 ... ... 0'3 0'0 0'3 5360 30'1 0'0 30'1 ... ... 23
117 ... ... 0'3 0'0 0'3 5380 32'0 0'0 32'0 ... ... 28
2301 ... ... 0'2 0'0 0'2 5400 34'0 0'0 34'0 ... ... 1752
124 ... ... 0'2 0'0 0'2 5420 36'0 0'0 36'0 ... ... 19
20 ... ... 0'2 0'0 0'2 5440 38'0 0'0 38'0 ... ... 34
1086 ... ... 0'2 0'0 0'2 5450 39'0 0'0 39'0 ... ... 833
503 ... ... 0'2 0'0 0'2 5460 39'7 0'0 39'7 ... ... 10
310 ... ... 0'2 0'0 0'2 5480 41'7 0'0 41'7 ... ... 25
5501 ... ... 0'1 0'0 0'1 5500 43'7 0'0 43'7 ... ... 606
89 ... ... 0'1 0'0 0'1 5520 45'7 0'0 45'7 ... ... 10
120 ... ... 0'1 0'0 0'1 5540 47'7 0'0 47'7 ... ... 0
945 0'2 0'2 0'1 0'1 0'2 5550 48'7 0'0 48'7 ... ... 291
27 ... ... 0'1 0'0 0'1 5560 49'7 0'0 49'7 ... ... 0
596 ... ... 0'1 0'0 0'1 5580 51'7 0'0 51'7 ... ... 0
3072 ... ... 0'1 0'0 0'1 5600 53'7 0'0 53'7 ... ... 390
484 ... ... 0'1 0'0 0'1 5620 55'7 0'0 55'7 ... ... 0
449 ... ... 0'1 0'0 0'1 5640 57'7 0'0 57'7 ... ... 10
919 ... ... 0'1 0'0 0'1 5650 58'7 0'0 58'7 ... ... 65
23 ... ... 0'1 0'0 0'1 5660 59'7 0'0 59'7 ... ... 1
2500 ... ... 0'1 0'0 0'1 5700 63'7 0'0 63'7 ... ... 237
4588 ... ... 0'1 0'0 0'1 5750 68'7 0'0 68'7 ... ... 1
2232 ... ... 0'1 0'0 0'1 5800 73'7 0'0 73'7 ... ... 0
1087 ... ... 0'1 0'0 0'1 5850 78'7 0'0 78'7 ... ... 0
1025 ... ... 0'1 0'0 0'1 5900 83'7 0'0 83'7 ... ... 0
692 ... ... 0'1 0'0 0'1 5950 88'7 0'0 88'7 ... ... 0
1402 ... ... 0'1 0'0 0'1 6000 93'7 0'0 93'7 ... ... 374
802 ... ... 0'1 0'0 0'1 6050 98'7 0'0 98'7 ... ... 0
526 ... ... 0'1 0'0 0'1 6100 103'7 0'0 103'7 ... ... 0
130 ... ... 0'1 0'0 0'1 6150 108'7 0'0 108'7 ... ... 0
1246 ... ... 0'1 0'0 0'1 6200 113'7 0'0 113'7 ... ... 1
84 ... ... 0'1 0'0 0'1 6250 118'7 0'0 118'7 ... ... 1
96 ... ... 0'1 0'0 0'1 6300 123'7 0'0 123'7 ... ... 0
222 ... ... 0'1 0'0 0'1 6350 128'7 0'0 128'7 ... ... 0
181 ... ... 0'1 0'0 0'1 6400 133'7 0'0 133'7 ... ... 0
141 ... ... 0'1 0'0 0'1 6450 138'6 0'0 138'6 ... ... 0
48 ... ... 0'1 0'0 0'1 6500 143'6 0'0 143'6 ... ... 0
22 ... ... 0'1 0'0 0'1 6550 148'6 0'0 148'6 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 153'6 0'0 153'6 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 158'6 0'0 158'6 ... ... 0
26 ... ... 0'1 0'0 0'1 6700 163'6 0'0 163'6 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 168'6 0'0 168'6 ... ... 0
397 ... ... 0'1 0'0 0'1 6800 173'6 0'0 173'6 ... ... 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.