DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 534'2
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 ... ... 123'4 0'0 123'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 118'4 0'0 118'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 113'4 0'0 113'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 108'4 0'0 108'4 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 103'4 0'0 103'4 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 98'4 0'0 98'4 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 93'4 0'0 93'4 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 88'4 0'0 88'4 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 83'4 0'0 83'4 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 78'4 0'0 78'4 4600 0'1 0'0 0'1 ... ... 56
1 ... ... 73'5 0'0 73'5 4650 0'1 -0'1 0'2 0'1 0'1 67
0 ... ... 68'5 0'0 68'5 4700 0'2 0'0 0'2 ... ... 131
4 ... ... 63'6 0'0 63'6 4750 0'2 0'0 0'2 ... ... 231
0 ... ... 58'6 0'0 58'6 4800 0'2 -0'1 0'3 0'2 0'2 219
0 ... ... 53'7 0'0 53'7 4850 0'2 -0'2 0'4 0'3 0'2 379
1 49'4 49'4 49'0 0'4 49'4 4900 0'4 -0'1 0'5 0'4 0'4 402
1 ... ... 44'2 0'0 44'2 4950 0'6 0'0 0'6 ... ... 175
36 ... ... 39'4 0'0 39'4 5000 1'1 0'0 1'1 ... ... 1875
17 ... ... 35'0 0'0 35'0 5050 1'4 0'0 1'4 1'4 1'4 326
0 ... ... 32'3 0'0 32'3 5080 1'7 0'0 1'7 ... ... 0
81 ... ... 30'5 0'0 30'5 5100 2'3 0'1 2'2 2'3 2'3 2115
0 ... ... 29'0 0'0 29'0 5120 2'5 0'1 2'4 2'5 2'5 43
0 ... ... 27'3 0'0 27'3 5140 2'5 -0'2 2'7 2'5 2'5 392
288 ... ... 26'4 0'0 26'4 5150 3'1 0'0 3'1 ... ... 1896
0 ... ... 25'6 0'0 25'6 5160 3'0 -0'2 3'2 3'0 2'7 493
0 ... ... 24'2 0'0 24'2 5180 3'2 -0'4 3'6 3'4 3'2 35
803 ... ... 22'6 0'0 22'6 5200 4'2 0'0 4'2 5'0 3'5 4348
0 ... ... 21'2 0'0 21'2 5220 4'7 0'0 4'7 ... ... 62
0 ... ... 19'7 0'0 19'7 5240 5'4 0'0 5'4 ... ... 33
255 ... ... 19'2 0'0 19'2 5250 5'6 0'0 5'6 6'7 5'6 2290
0 ... ... 18'5 0'0 18'5 5260 6'1 0'0 6'1 ... ... 306
3 ... ... 17'3 0'0 17'3 5280 5'7 -1'0 6'7 5'7 5'7 2
524 12'7 12'7 16'2 -3'3 12'7 5300 8'1 0'3 7'6 9'1 7'3 2315
10 ... ... 15'1 0'0 15'1 5320 8'5 0'0 8'5 ... ... 11
164 ... ... 14'0 0'0 14'0 5340 10'7 1'3 9'4 10'7 10'7 16
368 ... ... 13'4 0'0 13'4 5350 10'6 0'6 10'0 11'3 10'6 1548
18 11'0 11'0 13'0 -2'0 11'0 5360 10'4 0'0 10'4 ... ... 18
2 ... ... 12'0 0'0 12'0 5380 11'4 0'0 11'4 ... ... 4
1430 8'4 8'4 11'1 -2'5 8'4 5400 13'6 1'1 12'5 15'0 13'6 1997
15 ... ... 10'2 0'0 10'2 5420 13'6 0'0 13'6 ... ... 0
16 ... ... 9'4 0'0 9'4 5440 15'0 0'0 15'0 ... ... 0
328 7'2 7'2 9'1 -1'7 7'2 5450 15'5 0'0 15'5 ... ... 871
0 ... ... 8'6 0'0 8'6 5460 16'2 0'0 16'2 ... ... 0
13 5'7 5'7 8'0 -2'1 5'7 5480 17'4 0'0 17'4 ... ... 25
5380 8'6 5'5 7'3 -0'7 6'4 5500 18'7 0'0 18'7 ... ... 618
0 6'4 6'4 6'6 -0'2 6'4 5520 20'2 0'0 20'2 ... ... 0
49 5'0 5'0 6'2 -1'2 5'0 5540 21'5 0'0 21'5 ... ... 0
589 4'5 4'5 5'7 -1'2 4'5 5550 22'3 0'0 22'3 ... ... 296
14 4'4 4'4 5'5 -1'1 4'4 5560 23'1 0'0 23'1 ... ... 0
524 4'3 3'6 5'1 -1'2 3'7 5580 24'5 0'0 24'5 ... ... 0
3461 4'1 3'4 4'6 -0'5 4'1 5600 26'1 0'0 26'1 ... ... 394
425 ... ... 4'2 0'0 4'2 5620 27'6 0'0 27'6 ... ... 0
21 3'6 3'2 3'7 -0'5 3'2 5640 29'2 0'0 29'2 ... ... 0
1054 2'5 2'5 3'5 -1'0 2'5 5650 30'1 0'0 30'1 ... ... 65
23 3'0 3'0 3'4 -0'4 3'0 5660 30'7 0'0 30'7 ... ... 0
2301 ... ... 2'7 0'0 2'7 5700 34'2 0'0 34'2 ... ... 239
5304 2'3 2'1 2'2 -0'1 2'1 5750 38'5 0'0 38'5 ... ... 1
2828 2'0 1'4 1'6 -0'2 1'4 5800 43'1 0'0 43'1 ... ... 0
808 ... ... 1'3 0'0 1'3 5850 47'6 0'0 47'6 ... ... 0
994 0'5 0'5 1'0 -0'3 0'5 5900 52'4 0'0 52'4 ... ... 0
708 ... ... 0'7 0'0 0'7 5950 57'2 0'0 57'2 ... ... 0
1359 0'5 0'4 0'6 -0'2 0'4 6000 62'1 0'0 62'1 ... ... 375
561 0'3 0'3 0'5 -0'2 0'3 6050 67'0 0'0 67'0 ... ... 0
550 ... ... 0'4 0'0 0'4 6100 71'7 0'0 71'7 ... ... 0
121 0'2 0'2 0'4 -0'2 0'2 6150 76'6 0'0 76'6 ... ... 0
1238 0'3 0'2 0'3 -0'1 0'2 6200 81'6 0'0 81'6 ... ... 1
90 ... ... 0'3 0'0 0'3 6250 86'6 0'0 86'6 ... ... 1
97 ... ... 0'3 0'0 0'3 6300 91'5 0'0 91'5 ... ... 0
241 ... ... 0'2 0'0 0'2 6350 96'5 0'0 96'5 ... ... 0
93 ... ... 0'2 0'0 0'2 6400 101'5 0'0 101'5 ... ... 1
142 ... ... 0'2 0'0 0'2 6450 106'5 0'0 106'5 ... ... 0
48 ... ... 0'1 0'0 0'1 6500 111'4 0'0 111'4 ... ... 0
28 0'1 0'1 0'1 0'0 0'1 6550 116'4 0'0 116'4 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 121'4 0'0 121'4 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 126'4 0'0 126'4 ... ... 0
14 ... ... 0'1 0'0 0'1 6700 131'4 0'0 131'4 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 136'4 0'0 136'4 ... ... 1
369 0'1 0'1 0'1 0'0 0'1 6800 141'4 0'0 141'4 ... ... 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.