DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 533'4
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 ... ... 114'4 4'0 118'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 109'4 4'0 113'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 104'4 4'0 108'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 99'4 4'0 103'4 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 94'4 4'0 98'4 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 89'4 4'0 93'4 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 84'4 4'0 88'4 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 79'4 4'0 83'4 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 74'5 4'0 78'5 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 69'5 4'0 73'5 4600 0'1 0'0 0'1 ... ... 84
1 ... ... 64'5 4'0 68'5 4650 0'1 0'0 0'1 ... ... 66
0 ... ... 59'5 4'0 63'5 4700 0'1 0'0 0'1 ... ... 131
2 ... ... 54'5 4'0 58'5 4750 0'1 0'0 0'1 ... ... 231
0 ... ... 49'5 4'0 53'5 4800 0'1 0'0 0'1 ... ... 100
0 ... ... 44'4 4'1 48'5 4850 0'1 0'0 0'1 ... ... 381
11 ... ... 39'5 4'0 43'5 4900 0'1 -0'1 0'2 ... ... 392
1 ... ... 34'6 3'7 38'5 4950 0'1 -0'1 0'2 ... ... 348
36 ... ... 29'7 3'7 33'6 5000 0'2 -0'1 0'3 ... ... 1782
0 ... ... ... ... 29'6 5040 0'3 ... ... ... ... 0
17 ... ... 25'1 3'6 28'7 5050 0'3 -0'2 0'5 0'3 0'3 541
0 ... ... ... ... 27'7 5060 0'3 ... ... ... ... 0
0 ... ... 22'2 3'6 26'0 5080 0'4 -0'3 0'7 0'3 0'3 6
81 ... ... 20'4 3'5 24'1 5100 0'5 -0'3 1'0 0'5 0'5 1653
0 ... ... 18'6 3'4 22'2 5120 0'6 -0'4 1'2 1'1 1'1 252
0 ... ... 17'1 3'3 20'4 5140 1'0 -0'5 1'5 ... ... 395
291 ... ... 16'2 3'3 19'5 5150 1'1 -0'6 1'7 1'6 1'1 3420
0 ... ... 15'4 3'2 18'6 5160 1'3 -0'5 2'0 ... ... 532
0 ... ... 14'0 3'1 17'1 5180 1'5 -1'0 2'5 2'4 2'2 50
813 ... ... 12'5 2'7 15'4 5200 2'0 -1'2 3'2 2'7 2'2 6782
0 ... ... 11'3 2'5 14'0 5220 2'4 -1'3 3'7 3'4 3'0 101
0 ... ... 10'1 2'4 12'5 5240 3'2 -1'3 4'5 ... ... 73
183 ... ... 9'5 2'3 12'0 5250 3'4 -1'5 5'1 5'0 3'4 1921
18 11'1 11'1 9'0 2'2 11'2 5260 3'7 -1'5 5'4 4'1 4'1 171
13 ... ... 8'0 2'2 10'2 5280 4'6 -1'6 6'4 5'1 4'6 35
545 7'3 7'3 7'0 2'0 9'0 5300 5'4 -2'0 7'4 6'7 5'0 2835
46 ... ... 6'1 1'7 8'0 5320 6'4 -2'1 8'5 ... ... 50
174 6'0 5'1 5'3 1'5 7'0 5340 7'4 -2'3 9'7 ... ... 50
567 5'4 5'3 5'0 1'4 6'4 5350 8'0 -2'4 10'4 9'3 9'3 1600
39 5'4 5'0 4'6 1'2 6'0 5360 8'4 -2'5 11'1 ... ... 23
26 ... ... 4'1 1'1 5'2 5380 9'6 -2'7 12'5 ... ... 30
2137 5'1 3'5 3'4 1'1 4'5 5400 11'1 -2'7 14'0 ... ... 1750
13 ... ... 3'1 0'7 4'0 5420 12'4 -3'1 15'5 ... ... 29
18 3'7 3'5 2'6 0'6 3'4 5440 14'0 -3'1 17'1 ... ... 34
378 3'0 2'4 2'4 0'6 3'2 5450 14'6 -3'2 18'0 ... ... 869
497 3'1 3'1 2'2 0'7 3'1 5460 15'5 -3'1 18'6 ... ... 10
42 2'3 2'1 2'0 0'6 2'6 5480 17'1 -3'2 20'3 ... ... 25
5307 2'1 1'6 1'5 0'5 2'2 5500 18'6 -3'3 22'1 ... ... 620
39 ... ... 1'4 0'4 2'0 5520 20'3 -3'4 23'7 ... ... 10
135 1'7 1'7 1'2 0'4 1'6 5540 22'1 -3'5 25'6 ... ... 0
860 1'5 1'5 1'2 0'3 1'5 5550 23'0 -3'5 26'5 ... ... 291
27 ... ... 1'1 0'3 1'4 5560 24'0 -3'5 27'5 ... ... 0
570 ... ... 1'0 0'3 1'3 5580 25'6 -3'6 29'4 ... ... 0
3089 1'0 1'0 0'7 0'3 1'2 5600 27'5 -3'5 31'2 ... ... 390
484 ... ... 0'6 0'3 1'1 5620 29'5 -3'5 33'2 ... ... 0
446 1'0 1'0 0'5 0'3 1'0 5640 31'3 -3'6 35'1 ... ... 0
986 0'6 0'6 0'5 0'2 0'7 5650 32'3 -3'5 36'0 ... ... 65
23 ... ... 0'4 0'3 0'7 5660 33'2 -3'6 37'0 ... ... 1
2951 0'5 0'4 0'3 0'2 0'5 5700 37'1 -3'6 40'7 ... ... 237
4588 0'4 0'4 0'2 0'1 0'3 5750 41'7 -3'7 45'6 ... ... 1
2630 0'3 0'3 0'2 0'1 0'3 5800 46'6 -3'7 50'5 ... ... 0
1053 ... ... 0'1 0'1 0'2 5850 51'6 -3'7 55'5 ... ... 0
957 ... ... 0'1 0'1 0'2 5900 56'6 -3'7 60'5 ... ... 0
702 ... ... 0'1 0'0 0'1 5950 61'5 -4'0 65'5 ... ... 0
1327 0'1 0'1 0'1 0'0 0'1 6000 66'5 -4'0 70'5 65'4 65'4 375
656 0'1 0'1 0'1 0'0 0'1 6050 71'5 -4'0 75'5 ... ... 0
526 ... ... 0'1 0'0 0'1 6100 76'5 -3'7 80'4 ... ... 0
130 ... ... 0'1 0'0 0'1 6150 81'5 -3'7 85'4 ... ... 0
1246 ... ... 0'1 0'0 0'1 6200 86'4 -4'0 90'4 ... ... 1
84 ... ... 0'1 0'0 0'1 6250 91'4 -4'0 95'4 ... ... 1
96 ... ... 0'1 0'0 0'1 6300 96'4 -4'0 100'4 ... ... 0
229 ... ... 0'1 0'0 0'1 6350 101'4 -4'0 105'4 ... ... 0
181 ... ... 0'1 0'0 0'1 6400 106'4 -4'0 110'4 ... ... 0
141 ... ... 0'1 0'0 0'1 6450 111'4 -4'0 115'4 ... ... 0
48 ... ... 0'1 0'0 0'1 6500 116'4 -4'0 120'4 ... ... 0
22 ... ... 0'1 0'0 0'1 6550 121'4 -4'0 125'4 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 126'4 -4'0 130'4 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 131'4 -4'0 135'4 ... ... 0
26 ... ... 0'1 0'0 0'1 6700 136'4 -4'0 140'4 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 141'4 -4'0 145'4 ... ... 0
397 ... ... 0'1 0'0 0'1 6800 146'4 -4'0 150'4 ... ... 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.