DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 540'2
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 ... ... 123'2 2'0 125'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 118'2 2'0 120'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 113'2 2'0 115'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 108'2 2'0 110'2 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 103'2 2'0 105'2 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 98'2 2'0 100'2 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 93'2 2'0 95'2 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 88'2 2'0 90'2 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 83'2 2'0 85'2 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 78'2 2'0 80'2 4600 0'1 0'0 0'1 ... ... 84
1 ... ... 73'2 2'0 75'2 4650 0'1 0'0 0'1 ... ... 67
0 ... ... 68'2 2'0 70'2 4700 0'1 0'0 0'1 ... ... 131
4 ... ... 63'3 2'0 65'3 4750 0'1 -0'1 0'2 ... ... 231
0 ... ... 58'3 2'0 60'3 4800 0'2 0'0 0'2 ... ... 101
0 ... ... 53'4 1'7 55'3 4850 0'2 0'0 0'2 ... ... 381
11 ... ... 48'4 2'0 50'4 4900 0'2 -0'1 0'3 ... ... 390
1 ... ... 43'5 1'7 45'4 4950 0'3 -0'1 0'4 0'3 0'3 167
36 ... ... 38'6 1'7 40'5 5000 0'4 -0'1 0'5 0'5 0'4 2042
17 ... ... 34'1 1'6 35'7 5050 0'5 -0'2 0'7 0'7 0'7 476
0 ... ... 31'2 1'6 33'0 5080 0'6 -0'3 1'1 ... ... 5
81 ... ... 29'4 1'5 31'1 5100 1'0 -0'2 1'2 1'0 1'0 1820
0 ... ... 27'6 1'5 29'3 5120 1'1 -0'3 1'4 ... ... 80
0 ... ... 26'0 1'4 27'4 5140 1'3 -0'4 1'7 1'7 1'7 392
293 ... ... 25'1 1'5 26'6 5150 1'4 -0'4 2'0 ... ... 1908
0 ... ... 24'3 1'4 25'7 5160 1'5 -0'4 2'1 ... ... 532
0 ... ... 22'6 1'4 24'2 5180 2'0 -0'4 2'4 ... ... 20
803 23'4 22'4 21'2 1'3 22'5 5200 2'3 -0'5 3'0 4'3 2'6 4648
0 ... ... 19'6 1'2 21'0 5220 2'6 -0'6 3'4 ... ... 86
0 ... ... 18'2 1'2 19'4 5240 3'2 -0'7 4'1 ... ... 73
255 ... ... 17'5 1'1 18'6 5250 3'4 -0'7 4'3 5'7 4'2 2196
11 ... ... 16'7 1'2 18'1 5260 3'7 -0'7 4'6 ... ... 321
3 ... ... 15'5 1'1 16'6 5280 4'4 -0'7 5'3 ... ... 25
524 13'0 12'5 14'3 1'0 15'3 5300 5'1 -1'0 6'1 8'4 5'0 2586
14 ... ... 13'2 1'0 14'2 5320 6'0 -1'0 7'0 ... ... 6
164 ... ... 12'2 0'6 13'0 5340 6'7 -1'1 8'0 8'4 6'6 37
358 ... ... 11'6 0'6 12'4 5350 7'2 -1'2 8'4 9'0 7'1 1556
32 ... ... 11'2 0'5 11'7 5360 7'5 -1'3 9'0 9'5 9'5 28
17 ... ... 10'2 0'5 10'7 5380 8'5 -1'3 10'0 ... ... 20
1720 10'0 7'0 9'3 0'4 9'7 5400 9'5 -1'4 11'1 9'6 9'6 1721
15 ... ... 8'4 0'3 8'7 5420 10'5 -1'5 12'2 ... ... 28
16 ... ... 7'6 0'3 8'1 5440 11'7 -1'5 13'4 ... ... 15
327 5'2 5'2 7'3 0'2 7'5 5450 12'3 -1'6 14'1 17'3 17'3 871
1 ... ... 7'0 0'3 7'3 5460 13'0 -1'6 14'6 ... ... 2
23 6'3 6'3 6'3 0'2 6'5 5480 14'3 -1'5 16'0 ... ... 25
4924 6'3 3'7 5'6 0'2 6'0 5500 15'6 -1'6 17'4 21'3 17'4 613
0 ... ... 5'2 0'1 5'3 5520 17'1 -1'6 18'7 20'0 20'0 0
96 ... ... 4'5 0'2 4'7 5540 18'5 -1'6 20'3 ... ... 0
557 ... ... 4'3 0'2 4'5 5550 19'3 -1'6 21'1 ... ... 296
19 4'5 4'5 4'1 0'2 4'3 5560 20'1 -1'6 21'7 ... ... 0
563 ... ... 3'5 0'3 4'0 5580 21'5 -1'6 23'3 ... ... 0
3413 3'4 2'6 3'2 0'2 3'4 5600 23'2 -1'6 25'0 ... ... 391
440 ... ... 2'7 0'2 3'1 5620 24'7 -1'6 26'5 ... ... 0
22 ... ... 2'5 0'1 2'6 5640 26'3 -1'7 28'2 ... ... 0
995 ... ... 2'4 0'0 2'4 5650 27'2 -1'7 29'1 ... ... 66
25 2'3 2'3 2'3 0'0 2'3 5660 28'1 -1'7 30'0 ... ... 0
3018 ... ... 1'7 0'0 1'7 5700 31'4 -2'1 33'5 ... ... 239
5291 1'2 1'2 1'3 0'0 1'3 5750 36'1 -2'0 38'1 ... ... 1
2770 1'2 0'6 1'0 0'0 1'0 5800 40'6 -2'0 42'6 ... ... 0
1054 0'4 0'4 0'6 0'0 0'6 5850 45'3 -2'1 47'4 ... ... 0
954 ... ... 0'5 0'0 0'5 5900 50'2 -2'0 52'2 ... ... 0
707 ... ... 0'4 -0'1 0'3 5950 55'1 -2'0 57'1 ... ... 0
1327 ... ... 0'3 0'0 0'3 6000 60'0 -2'0 62'0 ... ... 375
652 0'2 0'2 0'2 0'0 0'2 6050 64'7 -2'1 67'0 ... ... 0
526 ... ... 0'2 0'0 0'2 6100 69'7 -2'0 71'7 ... ... 0
132 0'1 0'1 0'2 -0'1 0'1 6150 74'7 -2'0 76'7 ... ... 0
1246 ... ... 0'1 0'0 0'1 6200 79'6 -2'1 81'7 ... ... 1
84 ... ... 0'1 0'0 0'1 6250 84'6 -2'0 86'6 ... ... 1
97 ... ... 0'1 0'0 0'1 6300 89'6 -2'0 91'6 ... ... 0
239 0'1 0'1 0'1 0'0 0'1 6350 94'6 -2'0 96'6 ... ... 0
93 ... ... 0'1 0'0 0'1 6400 99'6 -2'0 101'6 ... ... 1
141 ... ... 0'1 0'0 0'1 6450 104'6 -2'0 106'6 ... ... 0
48 ... ... 0'1 0'0 0'1 6500 109'6 -2'0 111'6 ... ... 0
22 ... ... 0'1 0'0 0'1 6550 114'6 -2'0 116'6 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 119'6 -2'0 121'6 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 124'6 -2'0 126'6 ... ... 0
26 ... ... 0'1 0'0 0'1 6700 129'6 -2'0 131'6 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 134'6 -2'0 136'6 ... ... 1
397 ... ... 0'1 0'0 0'1 6800 139'6 -2'0 141'6 ... ... 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.