DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 519'0
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 ... ... 116'7 -2'7 114'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 111'7 -2'7 109'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 106'7 -2'7 104'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 101'7 -2'7 99'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 96'7 -2'7 94'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 91'7 -2'7 89'0 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 86'7 -2'7 84'0 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 81'7 -2'7 79'0 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 76'7 -2'7 74'0 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 71'7 -2'7 69'0 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 66'7 -2'7 64'0 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 61'7 -2'7 59'0 4600 0'1 0'0 0'1 ... ... 79
0 ... ... 56'7 -2'7 54'0 4650 0'1 0'0 0'1 ... ... 66
0 ... ... 51'7 -2'7 49'0 4700 0'1 0'0 0'1 ... ... 131
0 ... ... 46'7 -2'7 44'0 4750 0'1 0'0 0'1 ... ... 223
0 ... ... 41'7 -2'7 39'0 4800 0'1 0'0 0'1 ... ... 100
0 ... ... 39'7 -2'7 37'0 4820 0'1 0'0 0'1 ... ... 0
0 ... ... 37'7 -2'7 35'0 4840 0'1 0'0 0'1 ... ... 0
0 ... ... 36'7 -2'7 34'0 4850 0'1 0'0 0'1 ... ... 407
0 ... ... 35'7 -2'7 33'0 4860 0'1 0'0 0'1 ... ... 70
0 ... ... 33'7 -2'7 31'0 4880 0'1 0'0 0'1 ... ... 0
1 ... ... 31'7 -2'7 29'0 4900 0'1 0'0 0'1 ... ... 821
0 ... ... 29'7 -2'7 27'0 4920 0'1 0'0 0'1 ... ... 6
0 ... ... 27'7 -2'7 25'0 4940 0'1 0'0 0'1 ... ... 14
1 ... ... 26'7 -2'7 24'0 4950 0'1 0'0 0'1 ... ... 353
0 ... ... 25'7 -2'7 23'0 4960 0'1 0'0 0'1 ... ... 54
0 ... ... 23'7 -2'7 21'0 4980 0'1 0'0 0'1 ... ... 29
20 ... ... 21'7 -2'7 19'0 5000 0'1 0'0 0'1 ... ... 3273
0 ... ... 19'7 -2'7 17'0 5020 0'1 0'0 0'1 ... ... 213
0 ... ... 17'7 -2'7 15'0 5040 0'1 0'0 0'1 ... ... 137
188 ... ... 16'7 -2'7 14'0 5050 0'1 0'0 0'1 0'1 0'1 1365
17 ... ... 15'7 -2'7 13'0 5060 0'1 0'0 0'1 ... ... 126
29 ... ... 13'7 -2'7 11'0 5080 0'1 0'0 0'1 ... ... 163
1964 8'1 8'0 11'7 -2'7 9'0 5100 0'1 0'0 0'1 ... ... 1266
21 ... ... 9'7 -2'7 7'0 5120 0'1 0'0 0'1 ... ... 154
11 ... ... 8'0 -3'0 5'0 5140 0'1 -0'1 0'2 0'1 0'1 547
787 5'3 3'1 7'1 -3'1 4'0 5150 0'1 -0'2 0'3 0'3 0'1 2153
257 ... ... 6'2 -3'2 3'0 5160 0'1 -0'3 0'4 0'3 0'1 687
279 1'0 1'0 4'5 -3'5 1'0 5180 0'1 -0'6 0'7 0'7 0'1 407
1945 0'5 0'1 3'2 -3'1 0'1 5200 1'0 -0'4 1'4 2'7 0'1 5273
257 0'4 0'3 2'0 -1'4 0'4 5220 3'0 0'6 2'2 2'2 2'2 122
57 0'2 0'1 1'2 -1'1 0'1 5240 5'0 1'4 3'4 ... ... 146
941 1'1 0'1 0'7 -0'6 0'1 5250 6'0 1'7 4'1 5'4 5'4 1762
194 0'1 0'1 0'6 -0'5 0'1 5260 7'0 2'0 5'0 ... ... 205
210 0'4 0'4 0'3 0'1 0'4 5280 9'0 2'3 6'5 ... ... 43
1132 ... ... 0'2 0'0 0'2 5300 11'0 2'4 8'4 12'0 11'7 2394
180 0'1 0'1 0'1 0'0 0'1 5320 13'0 2'5 10'3 ... ... 63
291 ... ... 0'1 0'0 0'1 5340 15'0 2'5 12'3 ... ... 148
699 ... ... 0'1 0'0 0'1 5350 16'0 2'5 13'3 17'0 15'0 1522
46 ... ... 0'1 0'0 0'1 5360 17'0 2'5 14'3 16'6 13'0 23
116 ... ... 0'1 0'0 0'1 5380 19'0 2'5 16'3 ... ... 27
2106 ... ... 0'1 0'0 0'1 5400 21'0 2'5 18'3 ... ... 1729
124 ... ... 0'1 0'0 0'1 5420 23'0 2'5 20'3 ... ... 19
20 ... ... 0'1 0'0 0'1 5440 25'0 2'5 22'3 ... ... 34
1043 ... ... 0'1 0'0 0'1 5450 26'0 2'5 23'3 26'4 26'4 827
503 ... ... 0'1 0'0 0'1 5460 27'0 2'5 24'3 ... ... 10
310 ... ... 0'1 0'0 0'1 5480 29'0 2'5 26'3 ... ... 25
5501 ... ... 0'1 0'0 0'1 5500 31'0 2'5 28'3 ... ... 606
87 ... ... 0'1 0'0 0'1 5520 33'0 2'5 30'3 ... ... 10
120 ... ... 0'1 0'0 0'1 5540 35'0 2'5 32'3 ... ... 0
678 ... ... 0'1 0'0 0'1 5550 36'0 2'5 33'3 ... ... 258
27 ... ... 0'1 0'0 0'1 5560 37'0 2'5 34'3 ... ... 0
596 ... ... 0'1 0'0 0'1 5580 39'0 2'5 36'3 ... ... 0
3072 ... ... 0'1 0'0 0'1 5600 41'0 2'5 38'3 ... ... 288
484 ... ... 0'1 0'0 0'1 5620 43'0 2'5 40'3 ... ... 0
449 ... ... 0'1 0'0 0'1 5640 45'0 2'5 42'3 ... ... 10
919 ... ... 0'1 0'0 0'1 5650 46'0 2'5 43'3 ... ... 0
23 ... ... 0'1 0'0 0'1 5660 47'0 2'5 44'3 ... ... 0
2500 ... ... 0'1 0'0 0'1 5700 51'0 2'5 48'3 ... ... 16
4441 ... ... 0'1 0'0 0'1 5750 56'0 2'5 53'3 ... ... 0
2232 ... ... 0'1 0'0 0'1 5800 61'0 2'5 58'3 ... ... 0
1087 ... ... 0'1 0'0 0'1 5850 66'0 2'5 63'3 ... ... 0
997 ... ... 0'1 0'0 0'1 5900 71'0 2'5 68'3 ... ... 0
692 ... ... 0'1 0'0 0'1 5950 76'0 2'5 73'3 ... ... 0
1402 ... ... 0'1 0'0 0'1 6000 81'0 2'5 78'3 ... ... 0
802 ... ... 0'1 0'0 0'1 6050 86'0 2'5 83'3 ... ... 0
526 ... ... 0'1 0'0 0'1 6100 91'0 2'5 88'3 ... ... 0
130 ... ... 0'1 0'0 0'1 6150 96'0 2'5 93'3 ... ... 0
1246 ... ... 0'1 0'0 0'1 6200 101'0 2'5 98'3 ... ... 1
84 ... ... 0'1 0'0 0'1 6250 106'0 2'5 103'3 ... ... 0
96 ... ... 0'1 0'0 0'1 6300 111'0 2'5 108'3 ... ... 0
162 ... ... 0'1 0'0 0'1 6350 116'0 2'5 113'3 ... ... 0
251 ... ... 0'1 0'0 0'1 6400 121'0 2'5 118'3 ... ... 0
141 ... ... 0'1 0'0 0'1 6450 126'0 2'5 123'3 ... ... 0
48 ... ... 0'1 0'0 0'1 6500 131'0 2'5 128'3 ... ... 0
22 ... ... 0'1 0'0 0'1 6550 136'0 2'5 133'3 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 141'0 2'5 138'3 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 146'0 2'5 143'3 ... ... 0
26 ... ... 0'1 0'0 0'1 6700 151'0 2'5 148'3 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 156'0 2'5 153'3 ... ... 0
397 ... ... 0'1 0'0 0'1 6800 161'0 2'5 158'3 ... ... 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.