DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 512'4
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 113'1 -0'5 112'4 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 108'1 -0'5 107'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 103'1 -0'5 102'4 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 98'1 -0'5 97'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 93'1 -0'5 92'4 4200 0'1 0'0 0'1 ... ... 1
0 ... ... 88'1 -0'5 87'4 4250 0'1 0'0 0'1 ... ... 3
0 ... ... 83'1 -0'5 82'4 4300 0'1 0'0 0'1 ... ... 47
0 ... ... 78'1 -0'5 77'4 4350 0'1 0'0 0'1 ... ... 102
0 ... ... 73'1 -0'5 72'4 4400 0'1 0'0 0'1 ... ... 62
0 ... ... 68'1 -0'5 67'4 4450 0'1 0'0 0'1 ... ... 40
0 ... ... 63'1 -0'5 62'4 4500 0'1 0'0 0'1 ... ... 73
0 ... ... 58'1 -0'5 57'4 4550 0'1 0'0 0'1 ... ... 138
0 ... ... 53'1 -0'5 52'4 4600 0'1 0'0 0'1 ... ... 147
0 ... ... 48'1 -0'5 47'4 4650 0'1 0'0 0'1 ... ... 226
0 ... ... 43'1 -0'5 42'4 4700 0'1 0'0 0'1 ... ... 266
0 ... ... 41'1 -0'5 40'4 4720 0'1 0'0 0'1 ... ... 0
0 ... ... 39'1 -0'5 38'4 4740 0'1 0'0 0'1 ... ... 300
0 ... ... 38'1 -0'5 37'4 4750 0'1 0'0 0'1 ... ... 363
0 ... ... 37'1 -0'5 36'4 4760 0'1 0'0 0'1 ... ... 4
0 ... ... 35'1 -0'5 34'4 4780 0'1 0'0 0'1 ... ... 0
0 ... ... 33'1 -0'5 32'4 4800 0'1 0'0 0'1 ... ... 605
0 ... ... 31'1 -0'5 30'4 4820 0'1 0'0 0'1 ... ... 22
0 ... ... 29'1 -0'5 28'4 4840 0'1 0'0 0'1 ... ... 31
0 ... ... 28'1 -0'5 27'4 4850 0'1 0'0 0'1 ... ... 987
0 ... ... 27'1 -0'5 26'4 4860 0'1 0'0 0'1 ... ... 122
0 ... ... 25'1 -0'5 24'4 4880 0'1 0'0 0'1 ... ... 901
172 ... ... 23'1 -0'5 22'4 4900 0'1 0'0 0'1 ... ... 1765
2 ... ... 21'1 -0'5 20'4 4920 0'1 0'0 0'1 ... ... 132
10 ... ... 19'1 -0'5 18'4 4940 0'1 0'0 0'1 ... ... 317
145 ... ... 18'1 -0'5 17'4 4950 0'1 0'0 0'1 0'1 0'1 868
45 ... ... 17'1 -0'5 16'4 4960 0'1 0'0 0'1 ... ... 484
515 ... ... 15'1 -0'5 14'4 4980 0'1 0'0 0'1 ... ... 583
723 15'0 11'2 13'1 -0'5 12'4 5000 0'1 0'0 0'1 ... ... 3243
387 ... ... 11'1 -0'5 10'4 5020 0'1 0'0 0'1 ... ... 316
499 10'0 10'0 9'2 -0'6 8'4 5040 0'1 -0'1 0'2 0'1 0'1 371
3522 8'2 6'3 8'3 -0'7 7'4 5050 0'1 -0'2 0'3 0'1 0'1 1605
534 7'6 5'2 7'3 -0'7 6'4 5060 0'3 0'0 0'3 ... ... 454
238 6'4 3'3 5'5 -1'1 4'4 5080 0'5 0'0 0'5 1'0 0'4 334
2937 5'0 1'5 4'2 -1'6 2'4 5100 0'1 -1'1 1'2 1'4 0'1 1350
238 2'4 0'3 3'0 -2'4 0'4 5120 0'1 -1'7 2'0 2'7 0'1 198
354 1'6 0'3 2'0 -1'0 1'0 5140 1'4 -1'4 3'0 3'1 1'3 127
2917 1'5 0'1 1'5 -1'4 0'1 5150 2'4 -1'1 3'5 4'1 1'2 1321
130 1'3 0'2 1'2 -0'7 0'3 5160 3'4 -0'6 4'2 ... ... 80
289 0'4 0'2 0'6 -0'3 0'3 5180 5'4 -0'2 5'6 ... ... 31
3560 0'3 0'1 0'4 -0'3 0'1 5200 7'4 0'0 7'4 8'2 6'2 976
226 0'2 0'2 0'2 0'0 0'2 5220 9'4 0'2 9'2 ... ... 0
211 ... ... 0'1 0'0 0'1 5240 11'4 0'3 11'1 ... ... 10
823 0'1 0'1 0'1 0'0 0'1 5250 12'4 0'3 12'1 12'4 12'4 807
185 0'1 0'1 0'1 0'0 0'1 5260 13'4 0'3 13'1 ... ... 10
644 ... ... 0'1 0'0 0'1 5280 15'4 0'3 15'1 ... ... 5
1880 ... ... 0'1 0'0 0'1 5300 17'4 0'3 17'1 ... ... 541
376 ... ... 0'1 0'0 0'1 5320 19'4 0'3 19'1 ... ... 7
540 ... ... 0'1 0'0 0'1 5340 21'4 0'3 21'1 ... ... 1
1031 ... ... 0'1 0'0 0'1 5350 22'4 0'3 22'1 ... ... 351
295 ... ... 0'1 0'0 0'1 5360 23'4 0'3 23'1 ... ... 1
173 ... ... 0'1 0'0 0'1 5380 25'4 0'3 25'1 ... ... 0
1592 ... ... 0'1 0'0 0'1 5400 27'4 0'3 27'1 ... ... 66
543 ... ... 0'1 0'0 0'1 5420 29'4 0'3 29'1 ... ... 0
84 ... ... 0'1 0'0 0'1 5440 31'4 0'3 31'1 ... ... 0
889 ... ... 0'1 0'0 0'1 5450 32'4 0'3 32'1 ... ... 94
300 ... ... 0'1 0'0 0'1 5460 33'4 0'3 33'1 ... ... 0
2715 ... ... 0'1 0'0 0'1 5500 37'4 0'3 37'1 ... ... 20
2442 ... ... 0'1 0'0 0'1 5550 42'4 0'3 42'1 ... ... 0
805 ... ... 0'1 0'0 0'1 5600 47'4 0'3 47'1 ... ... 110
720 ... ... 0'1 0'0 0'1 5650 52'4 0'3 52'1 ... ... 0
1774 ... ... 0'1 0'0 0'1 5700 57'4 0'3 57'1 ... ... 0
721 ... ... 0'1 0'0 0'1 5750 62'4 0'3 62'1 ... ... 0
1902 ... ... 0'1 0'0 0'1 5800 67'4 0'3 67'1 ... ... 0
138 ... ... 0'1 0'0 0'1 5850 72'4 0'3 72'1 ... ... 0
636 ... ... 0'1 0'0 0'1 5900 77'4 0'3 77'1 ... ... 0
85 ... ... 0'1 0'0 0'1 5950 82'4 0'3 82'1 ... ... 0
678 ... ... 0'1 0'0 0'1 6000 87'4 0'3 87'1 ... ... 0
111 ... ... 0'1 0'0 0'1 6050 92'4 0'3 92'1 ... ... 0
65 ... ... 0'1 0'0 0'1 6100 97'4 0'3 97'1 ... ... 0
189 ... ... 0'1 0'0 0'1 6150 102'4 0'3 102'1 ... ... 0
141 ... ... 0'1 0'0 0'1 6200 107'4 0'3 107'1 ... ... 0
89 ... ... 0'1 0'0 0'1 6250 112'4 0'3 112'1 ... ... 0
4 ... ... 0'1 0'0 0'1 6300 117'4 0'3 117'1 ... ... 0
109 ... ... 0'1 0'0 0'1 6350 122'4 0'3 122'1 ... ... 0
43 ... ... 0'1 0'0 0'1 6400 127'4 0'3 127'1 ... ... 0
24 ... ... 0'1 0'0 0'1 6450 132'4 0'3 132'1 ... ... 0
148 ... ... 0'1 0'0 0'1 6500 137'4 0'3 137'1 ... ... 0
56 ... ... 0'1 0'0 0'1 6550 142'4 0'3 142'1 ... ... 0
1 ... ... 0'1 0'0 0'1 6600 147'4 0'3 147'1 ... ... 0
11 ... ... 0'1 0'0 0'1 6650 152'4 0'3 152'1 ... ... 0
59 ... ... 0'1 0'0 0'1 6700 157'4 0'3 157'1 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 177'4 0'3 177'1 ... ... 0
98 ... ... 0'1 0'0 0'1 7100 197'4 0'3 197'1 ... ... 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.