DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 505'2
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 ... ... 103'7 0'0 103'7 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 98'7 0'0 98'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 93'7 0'0 93'7 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 88'7 0'0 88'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 83'7 0'0 83'7 4200 0'1 0'0 0'1 ... ... 1
0 ... ... 78'7 0'0 78'7 4250 0'1 0'0 0'1 ... ... 3
0 ... ... 73'7 0'0 73'7 4300 0'1 0'0 0'1 ... ... 47
0 ... ... 68'7 0'0 68'7 4350 0'1 0'0 0'1 ... ... 102
0 ... ... 63'7 0'0 63'7 4400 0'1 0'0 0'1 ... ... 62
0 ... ... 58'7 0'0 58'7 4450 0'1 0'0 0'1 ... ... 40
0 ... ... 53'7 0'0 53'7 4500 0'1 0'0 0'1 ... ... 78
0 ... ... 48'7 0'0 48'7 4550 0'1 0'0 0'1 ... ... 138
0 ... ... 43'7 0'0 43'7 4600 0'1 0'0 0'1 ... ... 147
1 ... ... 38'7 0'0 38'7 4650 0'1 0'0 0'1 ... ... 226
14 ... ... 33'7 0'0 33'7 4700 0'1 0'0 0'1 ... ... 266
0 ... ... 31'7 0'0 31'7 4720 0'1 0'0 0'1 ... ... 0
0 ... ... 29'7 0'0 29'7 4740 0'1 0'0 0'1 ... ... 300
1 ... ... 28'7 0'0 28'7 4750 0'1 0'0 0'1 ... ... 363
3 ... ... 27'7 0'0 27'7 4760 0'1 0'0 0'1 ... ... 4
0 ... ... 25'7 0'0 25'7 4780 0'1 0'0 0'1 ... ... 0
1 ... ... 23'7 0'0 23'7 4800 0'2 0'0 0'2 ... ... 605
1 ... ... 22'0 0'0 22'0 4820 0'2 0'0 0'2 ... ... 20
0 ... ... 20'0 0'0 20'0 4840 0'2 0'0 0'2 ... ... 31
0 ... ... 19'0 0'0 19'0 4850 0'1 -0'2 0'3 0'1 0'1 967
0 ... ... 18'1 0'0 18'1 4860 0'3 0'0 0'3 ... ... 85
1 ... ... 16'2 0'0 16'2 4880 0'4 0'0 0'4 ... ... 951
186 ... ... 14'4 0'0 14'4 4900 0'6 0'0 0'6 ... ... 1642
0 ... ... 12'7 0'0 12'7 4920 0'6 -0'3 1'1 0'6 0'6 92
20 ... ... 11'2 0'0 11'2 4940 0'7 -0'5 1'4 0'7 0'7 284
147 ... ... 10'3 0'0 10'3 4950 1'0 -0'5 1'5 1'2 1'0 750
45 ... ... 9'5 0'0 9'5 4960 1'7 0'0 1'7 ... ... 464
494 ... ... 8'2 0'0 8'2 4980 2'4 0'0 2'4 ... ... 650
667 ... ... 7'0 0'0 7'0 5000 2'2 -1'0 3'2 2'4 2'2 3696
460 ... ... 5'7 0'0 5'7 5020 4'1 0'0 4'1 ... ... 551
385 ... ... 4'7 0'0 4'7 5040 5'1 0'0 5'1 ... ... 476
3802 5'5 5'5 4'3 1'2 5'5 5050 4'5 -1'0 5'5 4'5 4'5 1749
296 5'2 5'2 4'0 1'2 5'2 5060 6'2 0'0 6'2 ... ... 445
266 ... ... 3'2 0'0 3'2 5080 7'4 0'0 7'4 ... ... 199
3461 ... ... 2'5 0'0 2'5 5100 6'7 -2'0 8'7 7'2 6'7 1598
139 ... ... 2'0 0'0 2'0 5120 10'2 0'0 10'2 ... ... 191
433 ... ... 1'5 0'0 1'5 5140 11'7 0'0 11'7 ... ... 127
2804 ... ... 1'3 0'0 1'3 5150 12'5 0'0 12'5 ... ... 1481
110 ... ... 1'2 0'0 1'2 5160 13'4 0'0 13'4 ... ... 80
176 1'2 1'0 0'7 0'1 1'0 5180 15'1 0'0 15'1 ... ... 31
3517 ... ... 0'6 0'0 0'6 5200 17'0 0'0 17'0 ... ... 993
205 0'6 0'5 0'4 0'1 0'5 5220 18'6 0'0 18'6 ... ... 0
211 ... ... 0'3 0'0 0'3 5240 20'5 0'0 20'5 ... ... 10
931 ... ... 0'3 0'0 0'3 5250 21'5 0'0 21'5 ... ... 847
139 ... ... 0'3 0'0 0'3 5260 22'5 0'0 22'5 ... ... 10
644 ... ... 0'2 0'0 0'2 5280 24'4 0'0 24'4 ... ... 5
1885 ... ... 0'2 0'0 0'2 5300 26'4 0'0 26'4 ... ... 541
376 ... ... 0'1 0'0 0'1 5320 28'3 0'0 28'3 ... ... 7
540 ... ... 0'1 0'0 0'1 5340 30'3 0'0 30'3 ... ... 0
1031 ... ... 0'1 0'0 0'1 5350 31'3 0'0 31'3 ... ... 352
295 ... ... 0'1 0'0 0'1 5360 32'3 0'0 32'3 ... ... 1
173 ... ... 0'1 0'0 0'1 5380 34'3 0'0 34'3 ... ... 0
1592 ... ... 0'1 0'0 0'1 5400 36'3 0'0 36'3 ... ... 83
543 ... ... 0'1 0'0 0'1 5420 38'3 0'0 38'3 ... ... 0
84 ... ... 0'1 0'0 0'1 5440 40'3 0'0 40'3 ... ... 0
858 ... ... 0'1 0'0 0'1 5450 41'3 0'0 41'3 ... ... 256
300 ... ... 0'1 0'0 0'1 5460 42'3 0'0 42'3 ... ... 2
2716 ... ... 0'1 0'0 0'1 5500 46'3 0'0 46'3 ... ... 83
2442 ... ... 0'1 0'0 0'1 5550 51'3 0'0 51'3 ... ... 3
805 ... ... 0'1 0'0 0'1 5600 56'3 0'0 56'3 ... ... 317
720 ... ... 0'1 0'0 0'1 5650 61'3 0'0 61'3 ... ... 0
1774 ... ... 0'1 0'0 0'1 5700 66'3 0'0 66'3 ... ... 0
721 ... ... 0'1 0'0 0'1 5750 71'3 0'0 71'3 ... ... 0
1903 ... ... 0'1 0'0 0'1 5800 76'3 0'0 76'3 ... ... 12
138 ... ... 0'1 0'0 0'1 5850 81'3 0'0 81'3 ... ... 0
636 ... ... 0'1 0'0 0'1 5900 86'3 0'0 86'3 ... ... 0
85 ... ... 0'1 0'0 0'1 5950 91'3 0'0 91'3 ... ... 0
678 ... ... 0'1 0'0 0'1 6000 96'3 0'0 96'3 ... ... 0
111 ... ... 0'1 0'0 0'1 6050 101'3 0'0 101'3 ... ... 0
65 ... ... 0'1 0'0 0'1 6100 106'3 0'0 106'3 ... ... 0
189 ... ... 0'1 0'0 0'1 6150 111'3 0'0 111'3 ... ... 0
141 ... ... 0'1 0'0 0'1 6200 116'3 0'0 116'3 ... ... 0
89 ... ... 0'1 0'0 0'1 6250 121'3 0'0 121'3 ... ... 0
4 ... ... 0'1 0'0 0'1 6300 126'3 0'0 126'3 ... ... 0
109 ... ... 0'1 0'0 0'1 6350 131'3 0'0 131'3 ... ... 0
43 ... ... 0'1 0'0 0'1 6400 136'3 0'0 136'3 ... ... 0
24 ... ... 0'1 0'0 0'1 6450 141'3 0'0 141'3 ... ... 0
148 ... ... 0'1 0'0 0'1 6500 146'3 0'0 146'3 ... ... 0
56 ... ... 0'1 0'0 0'1 6550 151'3 0'0 151'3 ... ... 0
1 ... ... 0'1 0'0 0'1 6600 156'3 0'0 156'3 ... ... 0
11 ... ... 0'1 0'0 0'1 6650 161'2 0'0 161'2 ... ... 0
59 ... ... 0'1 0'0 0'1 6700 166'2 0'0 166'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 186'2 0'0 186'2 ... ... 0
98 ... ... 0'1 0'0 0'1 7100 206'2 0'0 206'2 ... ... 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.