DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 537'4
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 ... ... 123'2 0'0 123'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 118'2 0'0 118'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 113'2 0'0 113'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 108'2 0'0 108'2 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 103'2 0'0 103'2 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 98'2 0'0 98'2 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 93'2 0'0 93'2 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 88'2 0'0 88'2 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 83'2 0'0 83'2 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 78'2 0'0 78'2 4600 0'1 0'0 0'1 ... ... 84
1 ... ... 73'2 0'0 73'2 4650 0'1 0'0 0'1 ... ... 67
0 ... ... 68'2 0'0 68'2 4700 0'1 0'0 0'1 ... ... 131
4 ... ... 63'3 0'0 63'3 4750 0'2 0'0 0'2 ... ... 231
0 ... ... 58'3 0'0 58'3 4800 0'3 0'1 0'2 ... ... 225
0 ... ... 53'4 0'0 53'4 4850 0'2 0'0 0'2 ... ... 381
11 ... ... 48'4 0'0 48'4 4900 0'3 0'0 0'3 ... ... 390
1 ... ... 43'5 0'0 43'5 4950 0'4 0'0 0'4 ... ... 167
36 ... ... 38'6 0'0 38'6 5000 0'6 0'1 0'5 ... ... 2091
17 ... ... 34'1 0'0 34'1 5050 0'7 0'0 0'7 ... ... 476
0 ... ... 31'2 0'0 31'2 5080 1'1 0'0 1'1 ... ... 4
81 ... ... 29'4 0'0 29'4 5100 1'2 0'0 1'2 ... ... 2126
0 ... ... 27'6 0'0 27'6 5120 1'4 0'0 1'4 ... ... 80
0 ... ... 26'0 0'0 26'0 5140 1'7 0'0 1'7 ... ... 392
288 ... ... 25'1 -0'1 25'0 5150 2'0 0'0 2'0 ... ... 1896
0 ... ... 24'3 0'0 24'3 5160 2'1 0'0 2'1 ... ... 532
0 ... ... 22'6 0'0 22'6 5180 2'4 0'0 2'4 ... ... 20
803 ... ... 21'2 0'0 21'2 5200 3'1 0'1 3'0 3'1 3'1 4583
0 ... ... 19'6 0'0 19'6 5220 3'3 -0'1 3'4 ... ... 86
0 ... ... 18'2 0'0 18'2 5240 4'0 -0'1 4'1 ... ... 48
255 ... ... 17'5 0'0 17'5 5250 4'3 0'0 4'3 ... ... 2275
0 ... ... 16'7 1'7 18'6 5260 4'6 0'0 4'6 ... ... 301
3 ... ... 15'5 0'0 15'5 5280 5'4 0'1 5'3 ... ... 11
524 ... ... 14'3 0'0 14'3 5300 6'2 0'1 6'1 ... ... 2489
10 ... ... 13'2 0'0 13'2 5320 7'0 0'0 7'0 ... ... 2
164 ... ... 12'2 1'0 13'2 5340 8'0 0'0 8'0 ... ... 20
359 ... ... 11'6 1'5 13'3 5350 8'4 0'0 8'4 ... ... 1556
32 ... ... 11'2 0'0 11'2 5360 9'0 0'0 9'0 ... ... 28
7 ... ... 10'2 -0'1 10'1 5380 10'0 0'0 10'0 ... ... 10
1404 ... ... 9'3 -0'1 9'2 5400 10'4 -0'5 11'1 ... ... 2094
15 ... ... 8'4 0'0 8'4 5420 11'2 -1'0 12'2 ... ... 18
16 ... ... 7'6 0'0 7'6 5440 13'4 0'0 13'4 ... ... 18
327 ... ... 7'3 1'2 8'5 5450 14'1 0'0 14'1 ... ... 871
1 ... ... 7'0 0'0 7'0 5460 14'6 0'0 14'6 ... ... 2
23 ... ... 6'3 0'3 6'6 5480 16'0 0'0 16'0 ... ... 25
5073 5'6 5'6 5'6 0'0 5'6 5500 17'4 0'0 17'4 ... ... 613
0 ... ... 5'2 0'0 5'2 5520 18'7 0'0 18'7 ... ... 0
96 ... ... 4'5 0'0 4'5 5540 20'3 0'0 20'3 ... ... 0
526 ... ... 4'3 0'5 5'0 5550 21'1 0'0 21'1 ... ... 296
20 ... ... 4'1 0'7 5'0 5560 21'7 0'0 21'7 ... ... 0
563 ... ... 3'5 0'5 4'2 5580 23'3 0'0 23'3 ... ... 0
3411 ... ... 3'2 0'6 4'0 5600 25'1 0'1 25'0 ... ... 392
440 ... ... 2'7 0'0 2'7 5620 26'5 0'0 26'5 ... ... 0
22 ... ... 2'5 0'4 3'1 5640 28'2 0'0 28'2 ... ... 0
995 ... ... 2'4 0'0 2'4 5650 29'1 0'0 29'1 ... ... 66
24 ... ... 2'3 0'0 2'3 5660 30'0 0'0 30'0 ... ... 0
2598 ... ... 1'7 0'3 2'2 5700 33'5 0'0 33'5 ... ... 239
5291 ... ... 1'3 0'3 1'6 5750 38'1 0'0 38'1 ... ... 1
2770 ... ... 1'0 0'0 1'0 5800 42'6 0'0 42'6 ... ... 0
810 ... ... 0'6 0'1 0'7 5850 47'4 0'0 47'4 ... ... 0
957 ... ... 0'5 0'0 0'5 5900 52'2 0'0 52'2 ... ... 0
708 ... ... 0'4 0'1 0'5 5950 57'1 0'0 57'1 ... ... 0
1327 ... ... 0'3 0'0 0'3 6000 62'0 0'0 62'0 ... ... 375
663 ... ... 0'2 0'0 0'2 6050 67'0 0'0 67'0 ... ... 0
527 ... ... 0'2 0'0 0'2 6100 71'7 0'0 71'7 ... ... 0
132 0'1 0'1 0'2 -0'1 0'1 6150 76'7 0'0 76'7 ... ... 0
1246 ... ... 0'1 0'0 0'1 6200 81'7 0'0 81'7 ... ... 1
84 ... ... 0'1 0'0 0'1 6250 86'6 0'0 86'6 ... ... 1
97 ... ... 0'1 0'0 0'1 6300 91'6 0'0 91'6 ... ... 0
239 ... ... 0'1 0'0 0'1 6350 96'6 0'0 96'6 ... ... 0
93 ... ... 0'1 0'0 0'1 6400 101'6 0'0 101'6 ... ... 1
141 ... ... 0'1 0'0 0'1 6450 106'6 0'0 106'6 ... ... 0
48 ... ... 0'1 0'0 0'1 6500 111'6 0'0 111'6 ... ... 0
22 ... ... 0'1 0'0 0'1 6550 116'6 0'0 116'6 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 121'6 0'0 121'6 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 126'6 0'0 126'6 ... ... 0
14 ... ... 0'1 0'0 0'1 6700 131'6 0'0 131'6 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 136'6 0'0 136'6 ... ... 1
397 ... ... 0'1 0'0 0'1 6800 141'6 0'0 141'6 ... ... 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.