DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 498'6
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 ... ... 100'3 0'0 100'3 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 95'3 0'0 95'3 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 90'3 0'0 90'3 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 85'3 0'0 85'3 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 80'3 0'0 80'3 4200 0'1 0'0 0'1 ... ... 1
0 ... ... 75'3 0'0 75'3 4250 0'1 0'0 0'1 ... ... 3
0 ... ... 70'3 0'0 70'3 4300 0'1 0'0 0'1 ... ... 47
0 ... ... 65'3 0'0 65'3 4350 0'1 0'0 0'1 ... ... 102
0 ... ... 60'3 0'0 60'3 4400 0'1 0'0 0'1 ... ... 62
0 ... ... 55'3 0'0 55'3 4450 0'1 0'0 0'1 ... ... 40
0 ... ... 50'3 0'0 50'3 4500 0'1 0'0 0'1 ... ... 78
0 ... ... 45'3 0'0 45'3 4550 0'1 0'0 0'1 ... ... 138
0 ... ... 40'3 0'0 40'3 4600 0'1 0'0 0'1 ... ... 147
1 ... ... 35'3 0'0 35'3 4650 0'1 0'0 0'1 ... ... 228
14 ... ... 30'3 0'0 30'3 4700 0'1 0'0 0'1 ... ... 266
0 ... ... 28'3 0'0 28'3 4720 0'1 0'0 0'1 ... ... 0
0 ... ... 26'3 0'0 26'3 4740 0'1 0'0 0'1 ... ... 125
1 ... ... 25'4 0'0 25'4 4750 0'2 0'0 0'2 0'2 0'2 458
3 ... ... 24'4 0'0 24'4 4760 0'2 0'0 0'2 ... ... 2
0 ... ... 22'5 0'0 22'5 4780 0'3 0'0 0'3 ... ... 0
1 ... ... 20'6 0'0 20'6 4800 0'4 0'0 0'4 ... ... 603
1 ... ... 18'7 0'0 18'7 4820 0'5 0'0 0'5 ... ... 20
0 ... ... 17'1 0'0 17'1 4840 0'7 0'0 0'7 ... ... 20
0 ... ... 16'2 0'0 16'2 4850 1'0 0'0 1'0 ... ... 997
0 ... ... 15'3 0'0 15'3 4860 1'1 0'0 1'1 ... ... 55
1 ... ... 13'6 0'0 13'6 4880 1'4 0'0 1'4 ... ... 758
211 ... ... 12'2 0'0 12'2 4900 2'1 0'1 2'0 2'1 2'1 1597
0 ... ... 10'6 0'0 10'6 4920 2'4 0'0 2'4 ... ... 51
20 ... ... 9'3 0'0 9'3 4940 3'1 0'0 3'1 ... ... 261
163 ... ... 8'6 0'0 8'6 4950 3'4 0'0 3'4 ... ... 777
37 ... ... 8'1 0'0 8'1 4960 3'7 0'0 3'7 ... ... 466
483 ... ... 7'0 0'0 7'0 4980 4'6 0'0 4'6 ... ... 671
492 ... ... 6'0 0'0 6'0 5000 6'6 1'0 5'6 6'6 6'6 3854
78 ... ... 5'1 0'0 5'1 5020 6'7 0'0 6'7 ... ... 517
89 3'7 3'7 4'2 -0'3 3'7 5040 8'0 0'0 8'0 ... ... 449
4108 3'1 3'0 3'7 -0'7 3'0 5050 8'5 0'0 8'5 ... ... 1600
68 ... ... 3'4 0'0 3'4 5060 9'2 0'0 9'2 ... ... 445
211 2'5 2'5 2'7 -0'2 2'5 5080 10'5 0'0 10'5 ... ... 199
3489 2'4 1'7 2'3 -0'4 1'7 5100 12'1 0'0 12'1 ... ... 1804
39 2'0 2'0 1'7 0'1 2'0 5120 13'5 0'0 13'5 ... ... 191
352 ... ... 1'5 0'0 1'5 5140 15'2 0'0 15'2 ... ... 127
2775 1'1 1'1 1'3 -0'2 1'1 5150 16'1 0'0 16'1 ... ... 1496
81 ... ... 1'2 0'0 1'2 5160 17'0 0'0 17'0 ... ... 80
44 ... ... 1'0 0'0 1'0 5180 18'6 0'0 18'6 ... ... 31
3478 ... ... 0'6 0'0 0'6 5200 20'4 0'0 20'4 ... ... 1007
143 ... ... 0'5 0'0 0'5 5220 22'3 0'0 22'3 ... ... 0
197 ... ... 0'4 0'0 0'4 5240 24'2 0'0 24'2 ... ... 10
910 ... ... 0'4 0'0 0'4 5250 25'2 0'0 25'2 ... ... 897
139 ... ... 0'3 0'0 0'3 5260 26'1 0'0 26'1 ... ... 10
648 ... ... 0'3 0'0 0'3 5280 28'1 0'0 28'1 ... ... 5
1874 0'2 0'2 0'2 0'0 0'2 5300 30'0 0'0 30'0 ... ... 541
376 ... ... 0'2 0'0 0'2 5320 32'0 0'0 32'0 ... ... 7
540 ... ... 0'2 0'0 0'2 5340 34'0 0'0 34'0 ... ... 0
1031 ... ... 0'2 0'0 0'2 5350 34'7 0'0 34'7 ... ... 352
293 ... ... 0'2 0'0 0'2 5360 35'7 0'0 35'7 ... ... 1
173 ... ... 0'1 0'0 0'1 5380 37'7 0'0 37'7 ... ... 0
1593 0'1 0'1 0'1 0'0 0'1 5400 39'7 0'0 39'7 ... ... 85
544 ... ... 0'1 0'0 0'1 5420 41'7 0'0 41'7 ... ... 0
84 ... ... 0'1 0'0 0'1 5440 43'7 0'0 43'7 ... ... 0
858 ... ... 0'1 0'0 0'1 5450 44'7 0'0 44'7 ... ... 256
300 ... ... 0'1 0'0 0'1 5460 45'7 0'0 45'7 ... ... 1
2666 ... ... 0'1 0'0 0'1 5500 49'7 0'0 49'7 ... ... 83
2442 ... ... 0'1 0'0 0'1 5550 54'7 0'0 54'7 ... ... 3
805 ... ... 0'1 0'0 0'1 5600 59'7 0'0 59'7 ... ... 327
720 ... ... 0'1 0'0 0'1 5650 64'7 0'0 64'7 ... ... 0
1775 ... ... 0'1 0'0 0'1 5700 69'7 0'0 69'7 ... ... 2
721 ... ... 0'1 0'0 0'1 5750 74'7 0'0 74'7 ... ... 0
1903 ... ... 0'1 0'0 0'1 5800 79'7 0'0 79'7 ... ... 12
138 ... ... 0'1 0'0 0'1 5850 84'7 0'0 84'7 ... ... 0
636 ... ... 0'1 0'0 0'1 5900 89'7 0'0 89'7 ... ... 0
85 ... ... 0'1 0'0 0'1 5950 94'7 0'0 94'7 ... ... 0
678 ... ... 0'1 0'0 0'1 6000 99'7 0'0 99'7 ... ... 0
111 ... ... 0'1 0'0 0'1 6050 104'7 0'0 104'7 ... ... 0
65 ... ... 0'1 0'0 0'1 6100 109'7 0'0 109'7 ... ... 0
189 ... ... 0'1 0'0 0'1 6150 114'6 0'0 114'6 ... ... 0
141 ... ... 0'1 0'0 0'1 6200 119'6 0'0 119'6 ... ... 0
89 ... ... 0'1 0'0 0'1 6250 124'6 0'0 124'6 ... ... 0
4 ... ... 0'1 0'0 0'1 6300 129'6 0'0 129'6 ... ... 0
109 ... ... 0'1 0'0 0'1 6350 134'6 0'0 134'6 ... ... 0
43 ... ... 0'1 0'0 0'1 6400 139'6 0'0 139'6 ... ... 0
24 ... ... 0'1 0'0 0'1 6450 144'6 0'0 144'6 ... ... 0
148 ... ... 0'1 0'0 0'1 6500 149'6 0'0 149'6 ... ... 0
56 ... ... 0'1 0'0 0'1 6550 154'6 0'0 154'6 ... ... 0
1 ... ... 0'1 0'0 0'1 6600 159'6 0'0 159'6 ... ... 0
11 ... ... 0'1 0'0 0'1 6650 164'6 0'0 164'6 ... ... 0
59 ... ... 0'1 0'0 0'1 6700 169'6 0'0 169'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 189'6 0'0 189'6 ... ... 0
98 ... ... 0'1 0'0 0'1 7100 209'6 0'0 209'6 ... ... 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.