DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 513'0
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 114'0 -6'0 108'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 109'0 -6'0 103'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 104'0 -6'0 98'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 99'0 -6'0 93'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 94'0 -6'0 88'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 89'0 -6'0 83'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 84'0 -6'0 78'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 79'0 -6'0 73'0 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 74'0 -6'0 68'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 69'0 -6'0 63'0 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 64'0 -6'0 58'0 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 59'0 -6'0 53'0 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 54'1 -6'0 48'1 4650 0'2 0'0 0'2 ... ... 0
0 ... ... 49'2 -6'0 43'2 4700 0'2 0'0 0'2 ... ... 18
0 ... ... 44'2 -5'7 38'3 4750 0'3 0'0 0'3 0'3 0'3 50
0 ... ... 39'4 -6'0 33'4 4800 0'5 0'1 0'4 0'4 0'3 22
0 ... ... 34'6 -5'7 28'7 4850 1'0 0'1 0'7 0'7 0'7 6
0 ... ... 30'1 -5'4 24'5 4900 1'5 0'3 1'2 1'4 1'1 129
0 ... ... ... ... 21'3 4940 2'3 ... ... ... ... 1
0 ... ... 25'7 -5'2 20'5 4950 2'5 0'6 1'7 2'4 1'7 68
0 ... ... ... ... 19'7 4960 2'7 ... ... 2'6 2'6 16
0 ... ... ... ... 18'3 4980 3'3 ... ... 3'4 2'3 277
0 ... ... 21'7 -4'7 17'0 5000 4'0 1'1 2'7 4'0 3'0 2192
0 ... ... ... ... 15'5 5020 4'5 ... ... 4'3 3'7 95
0 ... ... ... ... 14'3 5040 5'3 ... ... 5'2 4'4 104
0 ... ... 18'2 -4'4 13'6 5050 5'6 1'4 4'2 5'6 4'2 122
0 ... ... ... ... 13'1 5060 6'1 ... ... 6'1 4'7 85
0 ... ... ... ... 12'0 5080 7'0 ... ... 6'5 5'5 130
0 ... ... 15'0 -4'0 11'0 5100 8'0 2'0 6'0 7'7 5'7 713
34 11'0 11'0 ... ... 10'0 5120 9'0 ... ... 8'3 7'3 144
10 10'4 10'4 ... ... 9'0 5140 10'0 ... ... 8'6 8'2 21
319 10'0 8'6 12'2 -3'5 8'5 5150 10'5 2'3 8'2 11'0 7'5 335
0 ... ... ... ... 8'1 5160 11'1 ... ... 10'0 10'0 10
1 8'5 8'5 ... ... 7'3 5180 12'3 ... ... ... ... 0
776 9'6 6'4 9'7 -3'2 6'5 5200 13'5 2'7 10'6 12'7 10'6 116
9 6'1 6'1 ... ... 6'0 5220 15'0 ... ... ... ... 0
0 ... ... ... ... 5'3 5240 16'3 ... ... ... ... 0
11 6'1 6'1 7'6 -2'5 5'1 5250 17'1 3'3 13'6 ... ... 0
10 5'0 5'0 ... ... 4'7 5260 17'7 ... ... ... ... 0
75 ... ... ... ... 4'3 5280 19'3 ... ... ... ... 0
1217 5'4 3'7 6'0 -2'1 3'7 5300 20'7 3'7 17'0 ... ... 0
250 3'6 3'5 ... ... 3'4 5320 22'4 ... ... ... ... 0
29 3'3 3'2 ... ... 3'1 5340 24'1 ... ... ... ... 0
45 3'2 2'7 4'5 -1'5 3'0 5350 24'7 4'2 20'5 ... ... 0
5 3'0 3'0 ... ... 2'6 5360 25'6 ... ... ... ... 0
114 3'0 2'4 ... ... 2'4 5380 27'4 ... ... ... ... 0
577 3'5 2'3 3'5 -1'3 2'2 5400 29'1 4'5 24'4 29'4 26'3 15
35 2'3 2'2 ... ... 2'0 5420 31'0 ... ... ... ... 0
477 2'6 1'6 2'6 -1'0 1'6 5450 33'5 5'0 28'5 ... ... 0
103 1'5 1'3 2'1 -0'6 1'3 5500 38'2 5'2 33'0 ... ... 0
420 1'2 1'1 1'6 -0'5 1'1 5550 43'0 5'3 37'5 ... ... 0
131 1'3 0'7 1'3 -0'4 0'7 5600 47'6 5'4 42'2 ... ... 0
3 ... ... 1'1 -0'3 0'6 5650 52'5 5'5 47'0 ... ... 0
209 0'7 0'5 0'7 -0'2 0'5 5700 57'4 5'5 51'7 ... ... 0
3 ... ... 0'6 -0'2 0'4 5750 62'4 5'7 56'5 ... ... 0
1 0'4 0'4 0'6 -0'2 0'4 5800 67'3 5'6 61'5 ... ... 0
0 ... ... 0'5 -0'2 0'3 5850 72'2 5'6 66'4 ... ... 0
100 0'3 0'3 0'4 -0'1 0'3 5900 77'2 5'7 71'3 ... ... 0
0 ... ... 0'3 0'0 0'3 5950 82'2 6'0 76'2 ... ... 0
1 0'3 0'3 0'3 -0'1 0'2 6000 87'1 5'7 81'2 ... ... 0
11 0'3 0'3 0'3 -0'1 0'2 6050 92'1 5'7 86'2 ... ... 0
97 0'2 0'2 0'2 0'0 0'2 6100 97'1 6'0 91'1 ... ... 0
1 0'2 0'2 0'2 0'0 0'2 6150 102'1 6'0 96'1 ... ... 0
0 ... ... 0'2 0'0 0'2 6200 107'1 6'0 101'1 ... ... 0
0 ... ... 0'2 -0'1 0'1 6250 112'0 5'7 106'1 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 117'0 6'0 111'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6350 122'0 6'0 116'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 127'0 6'0 121'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 132'0 6'0 126'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 137'0 6'0 131'0 ... ... 0
12 0'1 0'1 0'1 0'0 0'1 6550 142'0 6'0 136'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 147'0 6'0 141'0 ... ... 0
12 0'1 0'1 0'1 0'0 0'1 6650 152'0 6'0 146'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 157'0 6'0 151'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6750 162'0 6'0 156'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 167'0 6'0 161'0 ... ... 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.