DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 522'4
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 ... ... 112'1 4'6 116'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 107'1 4'6 111'7 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 102'1 4'6 106'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 97'1 4'6 101'7 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 92'1 4'6 96'7 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 87'1 4'6 91'7 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 82'1 4'6 86'7 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 77'1 4'6 81'7 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 72'1 4'6 76'7 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 67'1 4'6 71'7 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 62'1 4'6 66'7 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 57'1 4'6 61'7 4600 0'1 0'0 0'1 ... ... 79
0 ... ... 52'1 4'6 56'7 4650 0'1 0'0 0'1 ... ... 66
0 ... ... 47'1 4'6 51'7 4700 0'1 0'0 0'1 ... ... 131
0 ... ... 42'1 4'6 46'7 4750 0'1 0'0 0'1 0'1 0'1 223
0 ... ... 37'1 4'6 41'7 4800 0'1 0'0 0'1 ... ... 100
0 ... ... 35'1 4'6 39'7 4820 0'1 0'0 0'1 ... ... 0
0 ... ... 33'1 4'6 37'7 4840 0'1 0'0 0'1 ... ... 0
0 ... ... 32'1 4'6 36'7 4850 0'1 0'0 0'1 ... ... 407
0 ... ... 31'1 4'6 35'7 4860 0'1 0'0 0'1 ... ... 70
0 ... ... 29'1 4'6 33'7 4880 0'1 0'0 0'1 ... ... 0
1 ... ... 27'1 4'6 31'7 4900 0'1 0'0 0'1 ... ... 821
0 ... ... 25'1 4'6 29'7 4920 0'1 0'0 0'1 ... ... 6
0 ... ... 23'1 4'6 27'7 4940 0'1 0'0 0'1 ... ... 14
1 ... ... 22'1 4'6 26'7 4950 0'1 0'0 0'1 ... ... 353
0 ... ... 21'1 4'6 25'7 4960 0'1 0'0 0'1 ... ... 54
0 ... ... 19'1 4'6 23'7 4980 0'1 0'0 0'1 ... ... 29
20 ... ... 17'1 4'6 21'7 5000 0'1 0'0 0'1 ... ... 3273
0 ... ... 15'1 4'6 19'7 5020 0'1 0'0 0'1 ... ... 213
0 ... ... 13'1 4'6 17'7 5040 0'1 0'0 0'1 ... ... 137
188 18'0 18'0 12'2 4'5 16'7 5050 0'1 -0'1 0'2 0'2 0'1 1365
17 ... ... 11'2 4'5 15'7 5060 0'1 -0'1 0'2 ... ... 126
29 ... ... 9'4 4'3 13'7 5080 0'1 -0'3 0'4 ... ... 163
1964 13'4 11'7 7'6 4'1 11'7 5100 0'1 -0'5 0'6 0'1 0'1 1266
21 ... ... 6'1 3'6 9'7 5120 0'1 -1'0 1'1 0'4 0'1 154
11 ... ... 4'6 3'2 8'0 5140 0'2 -1'4 1'6 0'5 0'1 547
787 ... ... 4'1 3'0 7'1 5150 0'3 -1'6 2'1 0'7 0'1 2153
257 ... ... 3'4 2'6 6'2 5160 0'4 -2'0 2'4 1'1 0'3 687
279 4'5 4'5 2'4 2'1 4'5 5180 0'7 -2'5 3'4 1'5 0'3 407
1945 5'4 2'7 1'6 1'4 3'2 5200 1'4 -3'2 4'6 2'3 0'5 5273
257 3'3 1'7 1'1 0'7 2'0 5220 2'2 -3'7 6'1 3'2 1'2 122
57 2'3 1'6 0'6 0'4 1'2 5240 3'4 -4'2 7'6 2'7 2'0 146
941 1'7 0'7 0'5 0'2 0'7 5250 4'1 -4'4 8'5 4'0 4'0 1762
194 1'5 0'7 0'4 0'2 0'6 5260 5'0 -4'4 9'4 ... ... 205
210 1'0 0'6 0'3 0'0 0'3 5280 6'5 -4'6 11'3 ... ... 43
1132 0'5 0'3 0'2 0'0 0'2 5300 8'4 -4'6 13'2 7'7 6'5 2394
180 0'3 0'2 0'2 -0'1 0'1 5320 10'3 -4'7 15'2 ... ... 63
291 0'2 0'2 0'1 0'0 0'1 5340 12'3 -4'6 17'1 ... ... 148
699 0'2 0'1 0'1 0'0 0'1 5350 13'3 -4'6 18'1 ... ... 1522
46 ... ... 0'1 0'0 0'1 5360 14'3 -4'6 19'1 ... ... 23
116 ... ... 0'1 0'0 0'1 5380 16'3 -4'6 21'1 ... ... 27
2106 ... ... 0'1 0'0 0'1 5400 18'3 -4'6 23'1 ... ... 1729
124 ... ... 0'1 0'0 0'1 5420 20'3 -4'6 25'1 ... ... 19
20 ... ... 0'1 0'0 0'1 5440 22'3 -4'6 27'1 ... ... 34
1043 ... ... 0'1 0'0 0'1 5450 23'3 -4'6 28'1 ... ... 827
503 ... ... 0'1 0'0 0'1 5460 24'3 -4'6 29'1 ... ... 10
310 ... ... 0'1 0'0 0'1 5480 26'3 -4'6 31'1 ... ... 25
5501 ... ... 0'1 0'0 0'1 5500 28'3 -4'6 33'1 ... ... 606
87 ... ... 0'1 0'0 0'1 5520 30'3 -4'6 35'1 ... ... 10
120 ... ... 0'1 0'0 0'1 5540 32'3 -4'6 37'1 ... ... 0
678 ... ... 0'1 0'0 0'1 5550 33'3 -4'6 38'1 ... ... 258
27 ... ... 0'1 0'0 0'1 5560 34'3 -4'6 39'1 ... ... 0
596 ... ... 0'1 0'0 0'1 5580 36'3 -4'6 41'1 ... ... 0
3072 ... ... 0'1 0'0 0'1 5600 38'3 -4'6 43'1 ... ... 288
484 ... ... 0'1 0'0 0'1 5620 40'3 -4'6 45'1 ... ... 0
449 ... ... 0'1 0'0 0'1 5640 42'3 -4'6 47'1 ... ... 10
919 ... ... 0'1 0'0 0'1 5650 43'3 -4'6 48'1 ... ... 0
23 ... ... 0'1 0'0 0'1 5660 44'3 -4'6 49'1 ... ... 0
2500 ... ... 0'1 0'0 0'1 5700 48'3 -4'6 53'1 ... ... 16
4441 ... ... 0'1 0'0 0'1 5750 53'3 -4'6 58'1 ... ... 0
2232 ... ... 0'1 0'0 0'1 5800 58'3 -4'6 63'1 ... ... 0
1087 ... ... 0'1 0'0 0'1 5850 63'3 -4'6 68'1 ... ... 0
997 ... ... 0'1 0'0 0'1 5900 68'3 -4'6 73'1 ... ... 0
692 ... ... 0'1 0'0 0'1 5950 73'3 -4'6 78'1 ... ... 0
1402 ... ... 0'1 0'0 0'1 6000 78'3 -4'6 83'1 ... ... 0
802 ... ... 0'1 0'0 0'1 6050 83'3 -4'6 88'1 ... ... 0
526 ... ... 0'1 0'0 0'1 6100 88'3 -4'6 93'1 ... ... 0
130 ... ... 0'1 0'0 0'1 6150 93'3 -4'6 98'1 ... ... 0
1246 ... ... 0'1 0'0 0'1 6200 98'3 -4'6 103'1 ... ... 1
84 ... ... 0'1 0'0 0'1 6250 103'3 -4'6 108'1 ... ... 0
96 ... ... 0'1 0'0 0'1 6300 108'3 -4'6 113'1 ... ... 0
162 ... ... 0'1 0'0 0'1 6350 113'3 -4'6 118'1 ... ... 0
251 ... ... 0'1 0'0 0'1 6400 118'3 -4'6 123'1 ... ... 0
141 ... ... 0'1 0'0 0'1 6450 123'3 -4'6 128'1 ... ... 0
48 ... ... 0'1 0'0 0'1 6500 128'3 -4'6 133'1 ... ... 0
22 ... ... 0'1 0'0 0'1 6550 133'3 -4'6 138'1 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 138'3 -4'6 143'1 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 143'3 -4'6 148'1 ... ... 0
26 ... ... 0'1 0'0 0'1 6700 148'3 -4'6 153'1 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 153'3 -4'6 158'1 ... ... 0
397 ... ... 0'1 0'0 0'1 6800 158'3 -4'6 163'1 ... ... 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.