DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 539'0
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 ... ... 124'2 0'0 124'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 119'2 0'0 119'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 114'2 0'0 114'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 109'2 0'0 109'2 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 104'2 0'0 104'2 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 99'2 0'0 99'2 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 94'2 0'0 94'2 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 89'2 0'0 89'2 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 84'2 0'0 84'2 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 79'3 0'0 79'3 4600 0'1 -0'1 0'2 0'1 0'1 54
1 ... ... 74'3 0'0 74'3 4650 0'2 0'0 0'2 ... ... 67
0 ... ... 69'4 0'0 69'4 4700 0'2 0'0 0'2 0'2 0'2 111
4 ... ... 64'4 0'0 64'4 4750 0'3 0'0 0'3 ... ... 231
0 ... ... 59'4 0'0 59'4 4800 0'3 0'0 0'3 0'3 0'3 217
0 ... ... 54'6 0'0 54'6 4850 0'4 -0'1 0'5 ... ... 379
1 ... ... 49'7 0'0 49'7 4900 0'6 0'0 0'6 ... ... 402
1 ... ... 45'1 0'0 45'1 4950 1'0 0'1 0'7 1'0 1'0 167
36 ... ... 40'3 0'0 40'3 5000 1'3 0'1 1'2 1'3 1'3 1877
17 ... ... 35'7 0'0 35'7 5050 1'7 0'1 1'6 ... ... 327
0 ... ... 33'3 0'0 33'3 5080 2'1 0'0 2'1 ... ... 0
81 ... ... 31'5 0'0 31'5 5100 2'3 -0'1 2'4 ... ... 2111
0 ... ... 30'0 0'0 30'0 5120 2'7 0'0 2'7 ... ... 0
0 ... ... 28'4 0'0 28'4 5140 3'3 0'1 3'2 ... ... 392
286 ... ... 27'5 0'0 27'5 5150 3'4 0'0 3'4 ... ... 1906
0 ... ... 26'7 0'0 26'7 5160 3'6 0'0 3'6 ... ... 493
0 ... ... 25'3 0'0 25'3 5180 4'1 -0'1 4'2 ... ... 20
803 ... ... 24'0 0'0 24'0 5200 4'5 -0'1 4'6 ... ... 4206
0 ... ... 22'5 0'0 22'5 5220 5'4 0'1 5'3 ... ... 60
0 ... ... 21'2 0'0 21'2 5240 6'2 0'2 6'0 6'2 6'2 20
255 ... ... 20'5 0'0 20'5 5250 6'4 0'1 6'3 6'5 6'4 2319
0 ... ... 20'0 0'0 20'0 5260 6'7 0'1 6'6 ... ... 336
10 ... ... 18'6 -3'4 15'2 5280 7'4 0'0 7'4 ... ... 2
524 ... ... 17'4 -2'4 15'0 5300 9'1 0'7 8'2 ... ... 2320
10 ... ... 16'3 0'0 16'3 5320 9'3 0'2 9'1 ... ... 1
164 ... ... 15'2 -0'7 14'3 5340 10'1 0'1 10'0 ... ... 16
358 ... ... 14'6 0'0 14'6 5350 10'5 0'1 10'4 ... ... 1561
18 ... ... 14'2 0'0 14'2 5360 11'0 0'0 11'0 ... ... 8
1 ... ... 13'2 0'0 13'2 5380 13'2 1'2 12'0 ... ... 2
1234 12'0 12'0 12'3 -0'3 12'0 5400 13'2 0'1 13'1 ... ... 1908
6 ... ... 11'4 0'0 11'4 5420 14'2 0'0 14'2 ... ... 0
13 ... ... 10'6 -0'6 10'0 5440 15'3 0'0 15'3 ... ... 0
328 ... ... 10'2 -1'5 8'5 5450 16'0 0'0 16'0 ... ... 872
0 ... ... 9'7 0'0 9'7 5460 16'5 0'0 16'5 ... ... 0
12 ... ... 9'2 0'0 9'2 5480 18'0 0'0 18'0 ... ... 0
5480 8'4 7'6 8'4 0'0 8'4 5500 18'4 -0'6 19'2 18'4 18'4 610
0 ... ... 7'7 0'0 7'7 5520 20'5 0'0 20'5 ... ... 0
27 ... ... 7'3 -0'2 7'1 5540 22'0 0'0 22'0 ... ... 0
584 ... ... 7'0 0'0 7'0 5550 22'6 0'0 22'6 ... ... 296
14 ... ... 6'6 -0'1 6'5 5560 23'4 0'0 23'4 ... ... 0
494 ... ... 6'2 -0'4 5'6 5580 24'7 0'0 24'7 ... ... 0
3437 5'1 5'0 5'6 -0'6 5'0 5600 27'2 0'7 26'3 27'2 27'2 397
395 ... ... 5'2 -0'1 5'1 5620 27'7 0'0 27'7 ... ... 0
20 4'4 4'2 4'6 -0'4 4'2 5640 29'4 0'0 29'4 ... ... 0
1029 4'4 4'4 4'5 -0'1 4'4 5650 30'2 0'0 30'2 ... ... 65
12 ... ... 4'3 0'0 4'3 5660 31'1 0'0 31'1 ... ... 0
2326 3'2 3'2 3'5 -0'3 3'2 5700 34'3 0'0 34'3 ... ... 239
5305 2'6 2'6 2'7 -0'1 2'6 5750 38'4 0'0 38'4 ... ... 1
2832 2'1 2'1 2'2 -0'1 2'1 5800 42'7 0'0 42'7 ... ... 0
812 ... ... 1'7 0'0 1'7 5850 47'4 0'0 47'4 ... ... 0
992 1'3 1'2 1'4 -0'1 1'3 5900 52'1 0'0 52'1 ... ... 0
711 ... ... 1'1 0'0 1'1 5950 56'6 0'0 56'6 ... ... 0
1380 ... ... 1'0 0'0 1'0 6000 61'5 0'0 61'5 ... ... 375
562 ... ... 0'7 0'0 0'7 6050 66'3 0'0 66'3 ... ... 0
552 0'5 0'5 0'6 -0'1 0'5 6100 71'2 0'0 71'2 ... ... 0
121 ... ... 0'5 0'0 0'5 6150 76'2 0'0 76'2 ... ... 0
1239 0'4 0'4 0'4 0'0 0'4 6200 81'1 0'0 81'1 ... ... 1
90 ... ... 0'4 0'0 0'4 6250 86'0 0'0 86'0 ... ... 1
96 ... ... 0'3 0'0 0'3 6300 91'0 0'0 91'0 ... ... 0
241 ... ... 0'3 0'0 0'3 6350 96'0 0'0 96'0 ... ... 0
93 ... ... 0'3 -0'1 0'2 6400 100'7 0'0 100'7 ... ... 1
134 0'2 0'2 0'3 -0'1 0'2 6450 105'7 0'0 105'7 ... ... 0
27 0'2 0'2 0'3 -0'1 0'2 6500 110'7 0'0 110'7 ... ... 0
16 0'2 0'2 0'2 0'0 0'2 6550 115'7 0'0 115'7 ... ... 0
21 ... ... 0'2 0'0 0'2 6600 120'6 0'0 120'6 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 125'6 0'0 125'6 ... ... 0
14 ... ... 0'1 0'0 0'1 6700 130'6 0'0 130'6 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 135'6 0'0 135'6 ... ... 1
368 0'1 0'1 0'1 0'0 0'1 6800 140'6 0'0 140'6 ... ... 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.