DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 509'6
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 ... ... 102'7 2'0 104'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 97'7 2'0 99'7 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 92'7 2'0 94'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 87'7 2'0 89'7 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 82'7 2'0 84'7 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 77'7 2'0 79'7 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 72'7 2'0 74'7 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 67'7 2'0 69'7 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 62'7 2'0 64'7 4450 0'1 0'0 0'1 ... ... 5
0 59'2 59'2 57'7 2'0 59'7 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 52'7 2'0 54'7 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 47'7 2'0 49'7 4600 0'1 0'0 0'1 ... ... 79
1 ... ... 42'7 2'0 44'7 4650 0'1 0'0 0'1 ... ... 66
0 ... ... 37'7 2'0 39'7 4700 0'1 0'0 0'1 ... ... 131
0 ... ... 32'7 2'0 34'7 4750 0'1 0'0 0'1 ... ... 223
0 ... ... 27'7 2'0 29'7 4800 0'1 0'0 0'1 ... ... 100
0 ... ... 26'0 1'7 27'7 4820 0'1 -0'1 0'2 ... ... 0
0 ... ... 24'0 1'7 25'7 4840 0'1 -0'1 0'2 ... ... 0
0 ... ... 23'0 1'7 24'7 4850 0'1 -0'2 0'3 0'2 0'2 406
0 23'4 23'4 22'1 1'6 23'7 4860 0'1 -0'2 0'3 ... ... 50
0 ... ... 20'1 1'6 21'7 4880 0'1 -0'3 0'4 ... ... 0
11 ... ... 18'3 1'5 20'0 4900 0'2 -0'3 0'5 0'2 0'1 810
0 ... ... 16'4 1'4 18'0 4920 0'2 -0'4 0'6 ... ... 5
0 ... ... 14'6 1'3 16'1 4940 0'3 -0'5 1'0 ... ... 14
1 ... ... 13'7 1'3 15'2 4950 0'4 -0'5 1'1 1'1 1'1 347
0 ... ... 13'0 1'3 14'3 4960 0'5 -0'5 1'2 ... ... 54
0 ... ... 11'4 1'1 12'5 4980 0'7 -0'7 1'6 2'0 0'6 15
66 10'4 10'4 10'0 1'0 11'0 5000 1'2 -1'0 2'2 2'6 1'0 3348
0 ... ... 8'5 0'6 9'3 5020 1'5 -1'2 2'7 3'2 1'4 21
0 ... ... 7'3 0'4 7'7 5040 2'1 -1'4 3'5 4'0 4'0 42
186 6'3 5'4 6'6 0'4 7'2 5050 2'4 -1'4 4'0 4'0 2'2 669
16 5'2 5'2 6'2 0'3 6'5 5060 2'7 -1'5 4'4 ... ... 32
34 ... ... 5'1 0'2 5'3 5080 3'5 -1'6 5'3 ... ... 103
2147 4'6 3'7 4'2 0'0 4'2 5100 4'4 -2'0 6'4 6'4 4'5 1451
21 3'5 2'6 3'4 -0'1 3'3 5120 5'5 -2'1 7'6 5'7 5'7 288
5 2'3 2'0 2'7 -0'2 2'5 5140 6'7 -2'2 9'1 10'1 10'1 400
443 3'0 1'6 2'4 -0'2 2'2 5150 7'4 -2'2 9'6 ... ... 3102
123 2'5 1'7 2'2 -0'2 2'0 5160 8'2 -2'2 10'4 ... ... 551
44 2'0 1'5 1'7 -0'3 1'4 5180 9'6 -2'2 12'0 ... ... 150
1287 1'4 1'0 1'4 -0'3 1'1 5200 11'3 -2'3 13'6 ... ... 5892
144 1'1 0'6 1'1 -0'2 0'7 5220 13'1 -2'2 15'3 12'6 12'6 109
57 ... ... 1'0 -0'3 0'5 5240 14'7 -2'3 17'2 ... ... 125
422 0'5 0'4 0'7 -0'2 0'5 5250 15'7 -2'2 18'1 ... ... 2019
83 ... ... 0'6 -0'2 0'4 5260 16'6 -2'2 19'0 ... ... 205
342 0'4 0'3 0'5 -0'2 0'3 5280 18'5 -2'2 20'7 ... ... 43
1008 0'2 0'2 0'4 -0'1 0'3 5300 20'4 -2'2 22'6 ... ... 2419
192 ... ... 0'4 -0'2 0'2 5320 22'4 -2'2 24'6 ... ... 63
154 0'3 0'2 0'3 -0'1 0'2 5340 24'4 -2'1 26'5 ... ... 148
703 0'2 0'2 0'3 -0'1 0'2 5350 25'3 -2'2 27'5 ... ... 1527
50 0'3 0'3 0'3 -0'2 0'1 5360 26'3 -2'2 28'5 ... ... 23
117 ... ... 0'2 -0'1 0'1 5380 28'3 -2'1 30'4 ... ... 28
2301 ... ... 0'2 -0'1 0'1 5400 30'3 -2'1 32'4 ... ... 1752
124 ... ... 0'2 -0'1 0'1 5420 32'3 -2'1 34'4 ... ... 19
20 ... ... 0'2 -0'1 0'1 5440 34'3 -2'1 36'4 ... ... 34
1043 ... ... 0'2 -0'1 0'1 5450 35'3 -2'1 37'4 ... ... 829
503 ... ... 0'2 -0'1 0'1 5460 36'3 -2'1 38'4 ... ... 10
310 0'1 0'1 0'2 -0'1 0'1 5480 38'3 -2'0 40'3 ... ... 25
5501 0'1 0'1 0'2 -0'1 0'1 5500 40'3 -2'0 42'3 ... ... 606
89 ... ... 0'2 -0'1 0'1 5520 42'3 -2'0 44'3 ... ... 10
120 0'1 0'1 0'2 -0'1 0'1 5540 44'3 -2'0 46'3 ... ... 0
944 0'1 0'1 0'1 0'0 0'1 5550 45'3 -2'0 47'3 ... ... 291
27 ... ... 0'1 0'0 0'1 5560 46'3 -2'0 48'3 ... ... 0
596 ... ... 0'1 0'0 0'1 5580 48'3 -2'0 50'3 ... ... 0
3072 ... ... 0'1 0'0 0'1 5600 50'3 -2'0 52'3 ... ... 390
484 ... ... 0'1 0'0 0'1 5620 52'3 -2'0 54'3 ... ... 0
449 ... ... 0'1 0'0 0'1 5640 54'3 -2'0 56'3 ... ... 10
919 ... ... 0'1 0'0 0'1 5650 55'3 -2'0 57'3 ... ... 65
23 ... ... 0'1 0'0 0'1 5660 56'3 -2'0 58'3 ... ... 1
2500 ... ... 0'1 0'0 0'1 5700 60'3 -2'0 62'3 ... ... 237
4588 ... ... 0'1 0'0 0'1 5750 65'3 -2'0 67'3 ... ... 1
2232 ... ... 0'1 0'0 0'1 5800 70'3 -2'0 72'3 ... ... 0
1087 ... ... 0'1 0'0 0'1 5850 75'3 -2'0 77'3 ... ... 0
1010 ... ... 0'1 0'0 0'1 5900 80'3 -2'0 82'3 ... ... 0
692 ... ... 0'1 0'0 0'1 5950 85'3 -2'0 87'3 ... ... 0
1402 ... ... 0'1 0'0 0'1 6000 90'3 -2'0 92'3 ... ... 371
802 ... ... 0'1 0'0 0'1 6050 95'3 -2'0 97'3 ... ... 0
526 ... ... 0'1 0'0 0'1 6100 100'3 -2'0 102'3 ... ... 0
130 ... ... 0'1 0'0 0'1 6150 105'3 -2'0 107'3 ... ... 0
1246 ... ... 0'1 0'0 0'1 6200 110'3 -2'0 112'3 ... ... 1
84 ... ... 0'1 0'0 0'1 6250 115'3 -2'0 117'3 ... ... 1
96 ... ... 0'1 0'0 0'1 6300 120'3 -2'0 122'3 ... ... 0
192 ... ... 0'1 0'0 0'1 6350 125'3 -2'0 127'3 ... ... 0
181 ... ... 0'1 0'0 0'1 6400 130'3 -2'0 132'3 ... ... 0
141 ... ... 0'1 0'0 0'1 6450 135'3 -2'0 137'3 ... ... 0
48 ... ... 0'1 0'0 0'1 6500 140'3 -2'0 142'3 ... ... 0
22 ... ... 0'1 0'0 0'1 6550 145'3 -2'0 147'3 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 150'3 -2'0 152'3 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 155'3 -1'7 157'2 ... ... 0
26 ... ... 0'1 0'0 0'1 6700 160'3 -1'7 162'2 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 165'3 -1'7 167'2 ... ... 0
397 ... ... 0'1 0'0 0'1 6800 170'3 -1'7 172'2 ... ... 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.