DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 531'2
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 ... ... 120'0 0'0 120'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 115'0 0'0 115'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 110'0 0'0 110'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 105'0 0'0 105'0 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 100'0 0'0 100'0 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 95'0 0'0 95'0 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 90'0 0'0 90'0 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 85'0 0'0 85'0 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 80'0 0'0 80'0 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 75'0 0'0 75'0 4600 0'1 0'0 0'1 ... ... 56
1 ... ... 70'0 0'0 70'0 4650 0'1 0'0 0'1 ... ... 67
0 ... ... 65'1 0'0 65'1 4700 0'1 0'0 0'1 ... ... 131
4 ... ... 60'1 0'0 60'1 4750 0'2 0'0 0'2 ... ... 231
0 ... ... 55'1 0'0 55'1 4800 0'2 0'0 0'2 ... ... 231
0 ... ... 50'2 0'0 50'2 4850 0'2 -0'1 0'3 ... ... 379
11 ... ... 45'3 0'0 45'3 4900 0'4 0'0 0'4 ... ... 374
1 ... ... 40'4 0'0 40'4 4950 0'5 0'0 0'5 ... ... 167
36 ... ... 35'7 0'0 35'7 5000 0'7 0'0 0'7 ... ... 1890
17 ... ... 31'2 0'0 31'2 5050 1'4 0'1 1'3 ... ... 483
0 ... ... 28'5 0'0 28'5 5080 1'6 0'0 1'6 ... ... 0
81 ... ... 27'0 0'0 27'0 5100 2'3 0'3 2'0 2'3 2'3 2127
0 ... ... 25'3 0'0 25'3 5120 2'7 0'4 2'3 2'7 2'7 54
0 ... ... 23'6 0'0 23'6 5140 2'5 -0'1 2'6 ... ... 392
288 ... ... 23'0 0'0 23'0 5150 3'5 0'5 3'0 3'5 3'5 1861
0 ... ... 22'2 0'0 22'2 5160 3'0 -0'2 3'2 ... ... 532
0 ... ... 20'6 0'0 20'6 5180 4'3 0'4 3'7 4'3 4'3 21
803 19'0 19'0 19'3 -0'3 19'0 5200 5'2 0'7 4'3 5'2 5'2 4315
0 ... ... 18'0 0'0 18'0 5220 5'1 0'0 5'1 ... ... 63
0 ... ... 16'6 0'0 16'6 5240 5'6 0'0 5'6 ... ... 33
255 ... ... 16'1 0'0 16'1 5250 7'2 1'1 6'1 7'2 7'2 2296
0 ... ... 15'4 0'0 15'4 5260 6'5 0'0 6'5 ... ... 301
3 ... ... 14'3 0'0 14'3 5280 7'3 0'0 7'3 ... ... 2
525 ... ... 13'2 -0'3 12'7 5300 9'5 1'2 8'3 9'5 9'5 2337
10 ... ... 12'2 0'0 12'2 5320 10'5 1'3 9'2 10'5 10'5 11
164 ... ... 11'2 0'0 11'2 5340 10'7 0'5 10'2 ... ... 20
336 9'6 9'0 10'7 -1'7 9'0 5350 12'2 1'3 10'7 12'2 12'2 1532
32 ... ... 10'3 0'5 11'0 5360 11'3 0'0 11'3 ... ... 22
7 ... ... 9'4 0'0 9'4 5380 12'4 0'0 12'4 ... ... 9
1342 7'6 7'2 8'6 -1'4 7'2 5400 15'1 1'3 13'6 15'1 15'1 1986
15 ... ... 8'0 0'0 8'0 5420 15'0 0'0 15'0 ... ... 2
16 ... ... 7'2 0'0 7'2 5440 16'2 0'0 16'2 ... ... 2
327 ... ... 6'7 0'3 7'2 5450 16'7 0'0 16'7 ... ... 871
1 ... ... 6'5 0'0 6'5 5460 17'5 0'0 17'5 ... ... 0
23 ... ... 6'0 -0'1 5'7 5480 19'0 0'0 19'0 ... ... 25
5330 5'0 5'0 5'3 -0'3 5'0 5500 22'4 2'1 20'3 22'4 22'4 618
10 ... ... 4'7 0'0 4'7 5520 21'7 0'0 21'7 ... ... 0
73 ... ... 4'3 0'0 4'3 5540 23'3 0'0 23'3 ... ... 0
538 ... ... 4'2 0'3 4'5 5550 24'1 0'0 24'1 ... ... 296
19 ... ... 4'0 0'4 4'4 5560 25'0 0'0 25'0 ... ... 0
563 3'4 3'0 3'5 -0'5 3'0 5580 26'4 0'0 26'4 ... ... 0
3448 2'4 2'4 3'2 -0'6 2'4 5600 28'3 0'2 28'1 ... ... 393
425 ... ... 2'7 0'0 2'7 5620 29'7 0'0 29'7 ... ... 0
22 ... ... 2'5 0'5 3'2 5640 31'4 0'0 31'4 ... ... 0
1040 2'0 2'0 2'3 -0'3 2'0 5650 32'3 0'0 32'3 ... ... 66
24 ... ... 2'2 0'6 3'0 5660 33'2 0'0 33'2 ... ... 0
2297 1'6 1'2 1'7 -0'5 1'2 5700 36'6 0'0 36'6 ... ... 239
5302 ... ... 1'3 0'0 1'3 5750 41'2 0'0 41'2 ... ... 1
2827 0'7 0'7 1'0 -0'1 0'7 5800 46'0 0'0 46'0 ... ... 0
816 ... ... 0'6 0'0 0'6 5850 50'6 0'0 50'6 ... ... 0
972 ... ... 0'5 0'0 0'5 5900 55'4 0'0 55'4 ... ... 0
708 ... ... 0'4 0'0 0'4 5950 60'3 0'0 60'3 ... ... 0
1358 ... ... 0'3 0'1 0'4 6000 65'2 0'0 65'2 ... ... 375
665 0'3 0'3 0'3 0'0 0'3 6050 70'2 0'0 70'2 ... ... 0
550 0'2 0'2 0'2 0'0 0'2 6100 75'1 0'0 75'1 ... ... 0
133 ... ... 0'2 0'0 0'2 6150 80'1 0'0 80'1 ... ... 0
1258 ... ... 0'2 0'0 0'2 6200 85'1 0'0 85'1 ... ... 1
84 ... ... 0'2 0'0 0'2 6250 90'1 0'0 90'1 ... ... 1
97 ... ... 0'1 0'0 0'1 6300 95'1 0'0 95'1 ... ... 0
241 ... ... 0'1 0'0 0'1 6350 100'0 0'0 100'0 ... ... 0
93 ... ... 0'1 0'0 0'1 6400 105'0 0'0 105'0 ... ... 1
142 ... ... 0'1 0'0 0'1 6450 110'0 0'0 110'0 ... ... 0
48 ... ... 0'1 0'0 0'1 6500 115'0 0'0 115'0 ... ... 0
22 ... ... 0'1 0'0 0'1 6550 120'0 0'0 120'0 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 125'0 0'0 125'0 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 130'0 0'0 130'0 ... ... 0
14 ... ... 0'1 0'0 0'1 6700 135'0 0'0 135'0 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 140'0 0'0 140'0 ... ... 1
397 ... ... 0'1 0'0 0'1 6800 145'0 0'0 145'0 ... ... 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.