DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 533'6
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 ... ... 124'6 0'0 124'6 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 119'6 0'0 119'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 114'6 0'0 114'6 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 109'6 0'0 109'6 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 104'6 0'0 104'6 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 99'6 0'0 99'6 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 94'7 0'0 94'7 4450 0'2 0'0 0'2 ... ... 5
0 ... ... 89'7 0'0 89'7 4500 0'2 0'0 0'2 ... ... 5
0 ... ... 84'7 0'0 84'7 4550 0'2 0'0 0'2 ... ... 100
0 ... ... 79'7 0'0 79'7 4600 0'3 0'0 0'3 ... ... 54
1 ... ... 75'0 0'0 75'0 4650 0'2 -0'1 0'3 ... ... 67
0 ... ... 70'0 0'0 70'0 4700 0'4 0'1 0'3 ... ... 111
4 ... ... 65'1 0'0 65'1 4750 0'4 0'0 0'4 ... ... 227
0 ... ... 60'2 0'0 60'2 4800 0'5 0'0 0'5 ... ... 218
0 ... ... 55'3 0'0 55'3 4850 0'6 0'0 0'6 ... ... 379
1 ... ... 50'5 0'0 50'5 4900 1'1 0'1 1'0 1'1 1'1 386
1 ... ... 46'0 0'0 46'0 4950 1'3 0'0 1'3 ... ... 150
31 ... ... 41'3 0'0 41'3 5000 2'0 0'2 1'6 2'0 2'0 1818
17 ... ... 37'0 0'0 37'0 5050 2'4 0'1 2'3 2'5 2'3 397
81 ... ... 32'7 0'0 32'7 5100 3'2 0'0 3'2 3'2 3'2 1859
0 ... ... ... ... ... 5140 4'2 ... ... 4'4 4'2 0
286 ... ... 29'0 0'0 29'0 5150 4'5 0'3 4'2 5'0 4'5 1878
0 ... ... ... ... ... 5160 4'5 ... ... 5'0 4'4 0
0 ... ... ... ... ... 5180 5'4 ... ... 5'4 5'4 0
805 ... ... 25'2 0'0 25'2 5200 6'0 0'3 5'5 6'6 6'0 4271
0 ... ... ... ... ... 5220 6'0 ... ... 6'1 6'0 0
0 ... ... ... ... ... 5240 8'1 ... ... 8'1 7'0 0
255 ... ... 21'6 0'0 21'6 5250 8'1 1'0 7'1 9'0 7'7 1703
0 ... ... ... ... ... 5260 8'4 ... ... 8'4 8'2 0
0 ... ... ... ... ... 5280 10'1 ... ... 10'1 10'1 0
513 ... ... 18'5 0'0 18'5 5300 10'3 1'4 8'7 11'1 9'4 1944
0 ... ... ... ... ... 5320 ... ... ... ... ... 0
0 12'7 11'4 ... ... 11'4 5340 ... ... ... ... ... 0
304 ... ... 15'7 0'0 15'7 5350 13'0 1'7 11'1 13'4 12'6 1240
0 ... ... ... ... ... 5360 ... ... ... ... ... 0
0 ... ... ... ... ... 5380 ... ... ... ... ... 0
1137 10'5 9'4 13'3 -3'4 9'7 5400 13'5 0'0 13'5 ... ... 1906
0 9'1 9'1 ... ... 9'1 5420 ... ... ... ... ... 0
0 7'6 7'6 ... ... 7'6 5440 ... ... ... ... ... 0
428 8'7 8'0 11'2 -3'2 8'0 5450 16'4 0'0 16'4 ... ... 934
0 ... ... ... ... ... 5460 ... ... ... ... ... 0
0 7'5 7'1 ... ... 7'1 5480 ... ... ... ... ... 0
2642 9'2 6'0 9'3 -2'7 6'4 5500 19'5 0'0 19'5 ... ... 523
0 ... ... ... ... ... 5520 ... ... ... ... ... 0
0 7'3 7'3 ... ... 7'3 5540 ... ... ... ... ... 0
341 7'5 4'7 7'6 -2'4 5'2 5550 22'7 0'0 22'7 ... ... 286
0 ... ... ... ... ... 5560 ... ... ... ... ... 0
0 4'6 4'2 ... ... 4'4 5580 ... ... ... ... ... 0
3385 4'7 3'7 6'2 -2'1 4'1 5600 26'4 0'0 26'4 ... ... 397
0 ... ... ... ... ... 5620 ... ... ... ... ... 0
0 3'6 3'6 ... ... 3'6 5640 ... ... ... ... ... 0
913 4'7 3'1 5'1 -2'0 3'1 5650 30'3 0'0 30'3 ... ... 44
0 3'5 3'1 ... ... 3'1 5660 ... ... ... ... ... 0
2178 3'1 2'3 4'1 -1'4 2'5 5700 34'3 0'0 34'3 ... ... 239
2787 2'3 2'2 3'3 -1'1 2'2 5750 38'4 0'0 38'4 ... ... 1
2819 2'6 1'5 2'5 -1'0 1'5 5800 42'6 0'0 42'6 ... ... 0
779 1'2 1'2 2'1 -0'7 1'2 5850 47'2 0'0 47'2 ... ... 0
1337 1'1 1'0 1'6 -0'5 1'1 5900 51'7 0'0 51'7 ... ... 0
751 1'0 0'7 1'3 -0'4 0'7 5950 56'4 0'0 56'4 ... ... 0
1378 0'7 0'6 1'1 -0'3 0'6 6000 61'2 0'0 61'2 ... ... 375
563 0'5 0'5 0'7 -0'2 0'5 6050 66'0 0'0 66'0 ... ... 0
562 0'5 0'5 0'6 -0'1 0'5 6100 70'6 0'0 70'6 ... ... 0
120 ... ... 0'5 0'0 0'5 6150 75'6 0'0 75'6 ... ... 0
1244 ... ... 0'5 0'0 0'5 6200 80'6 0'0 80'6 ... ... 1
91 ... ... 0'5 0'0 0'5 6250 85'5 0'0 85'5 ... ... 1
96 ... ... 0'4 0'0 0'4 6300 90'5 0'0 90'5 ... ... 0
241 ... ... 0'3 0'0 0'3 6350 95'4 0'0 95'4 ... ... 0
96 0'2 0'2 0'3 -0'1 0'2 6400 100'3 0'0 100'3 ... ... 1
133 0'2 0'2 0'3 -0'1 0'2 6450 105'3 0'0 105'3 ... ... 0
28 ... ... 0'3 -0'1 0'2 6500 110'3 0'0 110'3 ... ... 0
17 ... ... 0'3 0'0 0'3 6550 115'3 0'0 115'3 ... ... 0
22 ... ... 0'2 0'0 0'2 6600 120'3 0'0 120'3 ... ... 0
5 ... ... 0'2 0'0 0'2 6650 125'2 0'0 125'2 ... ... 0
14 ... ... 0'2 0'0 0'2 6700 130'2 0'0 130'2 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 135'2 0'0 135'2 ... ... 1
344 0'2 0'1 0'1 0'0 0'1 6800 140'2 0'0 140'2 ... ... 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.