DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 502'0
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 104'7 0'0 104'7 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 99'7 0'0 99'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 94'7 0'0 94'7 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 89'7 0'0 89'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 84'7 0'0 84'7 4200 0'1 0'0 0'1 ... ... 1
0 ... ... 79'7 0'0 79'7 4250 0'1 0'0 0'1 ... ... 3
0 ... ... 74'7 0'0 74'7 4300 0'1 0'0 0'1 ... ... 47
0 ... ... 69'7 0'0 69'7 4350 0'1 0'0 0'1 ... ... 102
0 ... ... 64'7 0'0 64'7 4400 0'1 0'0 0'1 ... ... 62
0 ... ... 59'7 0'0 59'7 4450 0'1 0'0 0'1 ... ... 40
0 ... ... 54'7 0'0 54'7 4500 0'1 0'0 0'1 ... ... 78
0 ... ... 49'7 0'0 49'7 4550 0'1 0'0 0'1 ... ... 138
0 ... ... 44'7 0'0 44'7 4600 0'1 0'0 0'1 ... ... 147
1 ... ... 39'7 0'0 39'7 4650 0'1 0'0 0'1 ... ... 226
14 ... ... 34'7 0'0 34'7 4700 0'1 0'0 0'1 ... ... 266
0 ... ... 32'7 0'0 32'7 4720 0'1 0'0 0'1 ... ... 0
0 ... ... 30'7 0'0 30'7 4740 0'1 0'0 0'1 ... ... 300
1 ... ... 29'7 0'0 29'7 4750 0'1 0'0 0'1 ... ... 363
3 ... ... 28'7 0'0 28'7 4760 0'1 0'0 0'1 ... ... 4
0 ... ... 26'7 0'0 26'7 4780 0'1 0'0 0'1 ... ... 0
1 ... ... 24'7 0'0 24'7 4800 0'1 0'0 0'1 ... ... 605
1 ... ... 22'7 0'0 22'7 4820 0'1 0'0 0'1 0'1 0'1 21
0 ... ... 20'7 0'0 20'7 4840 0'1 0'0 0'1 ... ... 31
0 ... ... 19'7 0'0 19'7 4850 0'1 0'0 0'1 0'1 0'1 987
0 ... ... 18'7 0'0 18'7 4860 0'1 0'0 0'1 0'1 0'1 151
1 ... ... 17'0 0'0 17'0 4880 0'1 -0'1 0'2 0'2 0'1 951
186 9'3 9'3 15'1 -5'6 9'3 4900 0'1 -0'2 0'3 0'4 0'1 1721
9 ... ... 13'2 0'0 13'2 4920 0'7 0'3 0'4 0'7 0'7 97
20 ... ... 11'4 0'0 11'4 4940 0'7 0'0 0'7 1'5 0'7 292
147 ... ... 10'6 0'0 10'6 4950 1'2 0'2 1'0 2'1 1'2 753
45 ... ... 9'7 0'0 9'7 4960 1'4 0'3 1'1 2'4 1'3 535
494 ... ... 8'3 0'0 8'3 4980 2'1 0'4 1'5 3'5 1'7 650
672 4'3 3'0 7'0 -2'7 4'1 5000 2'5 0'3 2'2 4'6 2'5 3710
466 3'5 2'3 5'6 -2'1 3'5 5020 3'0 0'0 3'0 ... ... 309
386 2'5 1'5 4'5 -2'0 2'5 5040 4'4 0'5 3'7 4'4 4'4 478
3806 4'0 1'4 4'1 -2'0 2'1 5050 4'3 0'0 4'3 ... ... 1536
296 2'1 1'1 3'5 -1'4 2'1 5060 8'5 3'6 4'7 8'5 8'5 445
267 2'7 0'7 2'7 -2'0 0'7 5080 9'4 3'3 6'1 9'4 9'4 199
3198 1'2 0'5 2'1 -1'1 1'0 5100 12'2 4'7 7'3 12'2 6'5 1512
142 ... ... 1'5 0'0 1'5 5120 8'7 0'0 8'7 ... ... 191
433 1'3 0'5 1'1 -0'4 0'5 5140 10'3 0'0 10'3 ... ... 127
2809 0'4 0'4 1'0 -0'4 0'4 5150 11'2 0'0 11'2 ... ... 1475
130 ... ... 0'7 0'0 0'7 5160 12'1 0'0 12'1 ... ... 80
272 ... ... 0'5 0'0 0'5 5180 13'7 0'0 13'7 ... ... 31
3518 0'2 0'2 0'3 -0'1 0'2 5200 15'5 0'0 15'5 ... ... 988
214 ... ... 0'2 0'0 0'2 5220 17'4 0'0 17'4 ... ... 0
211 ... ... 0'2 0'0 0'2 5240 19'4 0'0 19'4 ... ... 10
932 ... ... 0'2 0'0 0'2 5250 20'4 0'0 20'4 ... ... 836
139 ... ... 0'1 0'0 0'1 5260 21'3 0'0 21'3 ... ... 10
644 ... ... 0'1 0'0 0'1 5280 23'3 0'0 23'3 ... ... 5
1880 ... ... 0'1 0'0 0'1 5300 25'3 0'0 25'3 ... ... 541
376 ... ... 0'1 0'0 0'1 5320 27'3 0'0 27'3 ... ... 7
540 ... ... 0'1 0'0 0'1 5340 31'0 1'5 29'3 31'0 31'0 0
1031 ... ... 0'1 0'0 0'1 5350 30'3 0'0 30'3 ... ... 352
295 ... ... 0'1 0'0 0'1 5360 31'3 0'0 31'3 ... ... 1
173 ... ... 0'1 0'0 0'1 5380 33'3 0'0 33'3 ... ... 0
1592 ... ... 0'1 0'0 0'1 5400 41'3 6'0 35'3 41'3 41'2 83
543 ... ... 0'1 0'0 0'1 5420 37'3 0'0 37'3 ... ... 0
84 ... ... 0'1 0'0 0'1 5440 39'3 0'0 39'3 ... ... 0
858 ... ... 0'1 0'0 0'1 5450 40'3 0'0 40'3 ... ... 252
300 ... ... 0'1 0'0 0'1 5460 41'3 0'0 41'3 ... ... 2
2715 ... ... 0'1 0'0 0'1 5500 45'3 0'0 45'3 ... ... 82
2442 ... ... 0'1 0'0 0'1 5550 50'3 0'0 50'3 ... ... 3
805 ... ... 0'1 0'0 0'1 5600 55'3 0'0 55'3 ... ... 317
720 ... ... 0'1 0'0 0'1 5650 60'3 0'0 60'3 ... ... 0
1774 ... ... 0'1 0'0 0'1 5700 65'3 0'0 65'3 ... ... 0
721 ... ... 0'1 0'0 0'1 5750 70'3 0'0 70'3 ... ... 0
1902 ... ... 0'1 0'0 0'1 5800 75'3 0'0 75'3 ... ... 12
138 ... ... 0'1 0'0 0'1 5850 80'3 0'0 80'3 ... ... 0
636 ... ... 0'1 0'0 0'1 5900 85'3 0'0 85'3 ... ... 0
85 ... ... 0'1 0'0 0'1 5950 90'3 0'0 90'3 ... ... 0
678 ... ... 0'1 0'0 0'1 6000 95'3 0'0 95'3 ... ... 0
111 ... ... 0'1 0'0 0'1 6050 100'3 0'0 100'3 ... ... 0
65 ... ... 0'1 0'0 0'1 6100 105'3 0'0 105'3 ... ... 0
189 ... ... 0'1 0'0 0'1 6150 110'3 0'0 110'3 ... ... 0
141 ... ... 0'1 0'0 0'1 6200 115'3 0'0 115'3 ... ... 0
89 ... ... 0'1 0'0 0'1 6250 120'3 0'0 120'3 ... ... 0
4 ... ... 0'1 0'0 0'1 6300 125'3 0'0 125'3 ... ... 0
109 ... ... 0'1 0'0 0'1 6350 130'3 0'0 130'3 ... ... 0
43 ... ... 0'1 0'0 0'1 6400 135'3 0'0 135'3 ... ... 0
24 ... ... 0'1 0'0 0'1 6450 140'3 0'0 140'3 ... ... 0
148 ... ... 0'1 0'0 0'1 6500 145'3 0'0 145'3 ... ... 0
56 ... ... 0'1 0'0 0'1 6550 150'3 0'0 150'3 ... ... 0
1 ... ... 0'1 0'0 0'1 6600 155'3 0'0 155'3 ... ... 0
11 ... ... 0'1 0'0 0'1 6650 160'3 0'0 160'3 ... ... 0
59 ... ... 0'1 0'0 0'1 6700 165'3 0'0 165'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 185'3 0'0 185'3 ... ... 0
98 ... ... 0'1 0'0 0'1 7100 205'3 0'0 205'3 ... ... 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.