DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 529'4
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 ... ... 119'4 -5'0 114'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 114'4 -5'0 109'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 109'4 -5'0 104'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 104'4 -5'0 99'4 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 99'4 -5'0 94'4 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 94'4 -5'0 89'4 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 89'4 -5'0 84'4 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 84'4 -5'0 79'4 4500 0'1 0'0 0'1 ... ... 5
2 ... ... 79'4 -4'7 74'5 4550 0'1 0'0 0'1 ... ... 100
1 ... ... 74'4 -4'7 69'5 4600 0'1 0'0 0'1 ... ... 84
1 ... ... 69'5 -5'0 64'5 4650 0'1 0'0 0'1 ... ... 66
0 ... ... 64'5 -5'0 59'5 4700 0'1 0'0 0'1 ... ... 131
2 ... ... 59'5 -5'0 54'5 4750 0'1 0'0 0'1 ... ... 231
0 ... ... 54'5 -5'0 49'5 4800 0'1 0'0 0'1 ... ... 100
0 ... ... 49'5 -5'1 44'4 4850 0'1 0'0 0'1 ... ... 381
11 ... ... 44'5 -5'0 39'5 4900 0'2 0'1 0'1 ... ... 392
1 ... ... 39'5 -4'7 34'6 4950 0'2 0'1 0'1 0'2 0'2 298
36 ... ... 34'6 -4'7 29'7 5000 0'3 0'1 0'2 0'4 0'4 1784
17 ... ... 29'7 -4'6 25'1 5050 0'5 0'2 0'3 0'5 0'4 497
0 ... ... 27'0 -4'6 22'2 5080 0'7 0'3 0'4 0'6 0'6 5
81 ... ... 25'1 -4'5 20'4 5100 1'0 0'3 0'5 1'4 0'6 1794
0 ... ... 23'2 -4'4 18'6 5120 1'2 0'3 0'7 1'6 1'6 96
0 ... ... 21'4 -4'3 17'1 5140 1'5 0'5 1'0 2'0 1'6 388
291 ... ... 20'5 -4'3 16'2 5150 1'7 0'6 1'1 2'4 2'4 3047
0 ... ... 19'6 -4'2 15'4 5160 2'0 0'5 1'3 2'7 2'7 532
0 ... ... 18'1 -4'1 14'0 5180 2'5 1'0 1'5 3'2 3'2 34
813 ... ... 16'5 -4'0 12'5 5200 3'2 1'1 2'1 4'4 2'5 4606
0 ... ... 15'1 -3'6 11'3 5220 3'7 1'2 2'5 5'1 3'7 114
0 ... ... 13'6 -3'5 10'1 5240 4'5 1'3 3'2 5'2 5'2 71
253 ... ... 13'0 -3'3 9'5 5250 5'1 1'5 3'4 6'3 4'3 1897
11 7'5 7'2 12'3 -3'3 9'0 5260 5'4 1'5 3'7 6'7 5'2 311
13 ... ... 11'1 -3'1 8'0 5280 6'4 1'7 4'5 4'7 4'6 25
543 6'5 5'5 10'0 -3'0 7'0 5300 7'4 2'0 5'4 9'5 8'0 2865
40 5'1 4'6 8'7 -2'6 6'1 5320 8'5 2'2 6'3 10'6 10'6 34
179 5'3 4'6 7'7 -2'4 5'3 5340 9'7 2'3 7'4 ... ... 50
515 4'5 3'6 7'4 -2'4 5'0 5350 10'4 2'4 8'0 12'6 10'7 1634
39 3'6 3'3 7'0 -2'2 4'6 5360 11'1 2'5 8'4 11'6 11'6 29
17 6'0 3'1 6'2 -2'1 4'1 5380 12'5 2'7 9'6 ... ... 30
1848 4'0 2'4 5'4 -2'0 3'4 5400 14'0 3'0 11'0 ... ... 1751
15 3'0 2'5 4'7 -1'6 3'1 5420 15'5 3'2 12'3 ... ... 29
16 2'0 2'0 4'2 -1'4 2'6 5440 17'1 3'3 13'6 ... ... 34
334 2'1 1'7 4'0 -1'4 2'4 5450 18'0 3'4 14'4 ... ... 870
43 2'6 1'5 3'6 -1'4 2'2 5460 18'6 3'4 15'2 ... ... 10
43 1'7 1'7 3'2 -1'2 2'0 5480 20'3 3'5 16'6 ... ... 25
5199 2'5 1'2 2'7 -1'2 1'5 5500 22'1 3'6 18'3 ... ... 623
37 1'3 1'3 2'4 -1'0 1'4 5520 23'7 3'7 20'0 ... ... 10
130 1'1 1'1 2'1 -0'7 1'2 5540 25'6 4'1 21'5 ... ... 0
903 1'2 1'0 2'0 -0'6 1'2 5550 26'5 4'1 22'4 ... ... 292
19 1'1 1'0 1'7 -0'6 1'1 5560 27'5 4'2 23'3 ... ... 0
570 1'0 0'7 1'5 -0'5 1'0 5580 29'4 4'3 25'1 ... ... 0
3132 1'3 0'7 1'3 -0'4 0'7 5600 31'2 4'3 26'7 ... ... 390
459 ... ... 1'2 -0'4 0'6 5620 33'2 4'4 28'6 ... ... 0
46 ... ... 1'1 -0'4 0'5 5640 35'1 4'5 30'4 ... ... 0
987 0'5 0'5 1'0 -0'3 0'5 5650 36'0 4'4 31'4 ... ... 65
23 ... ... 1'0 -0'4 0'4 5660 37'0 4'5 32'3 ... ... 1
2953 ... ... 0'6 -0'3 0'3 5700 40'7 4'6 36'1 ... ... 239
4588 ... ... 0'4 -0'2 0'2 5750 45'6 4'6 41'0 ... ... 1
2630 ... ... 0'3 -0'1 0'2 5800 50'5 4'6 45'7 ... ... 0
1049 0'2 0'2 0'2 -0'1 0'1 5850 55'5 4'7 50'6 ... ... 0
957 ... ... 0'2 -0'1 0'1 5900 60'5 5'0 55'5 ... ... 0
702 ... ... 0'2 -0'1 0'1 5950 65'5 5'0 60'5 ... ... 0
1327 ... ... 0'1 0'0 0'1 6000 70'5 5'0 65'5 ... ... 375
655 0'1 0'1 0'1 0'0 0'1 6050 75'5 5'0 70'5 ... ... 0
526 ... ... 0'1 0'0 0'1 6100 80'4 5'0 75'4 ... ... 0
130 ... ... 0'1 0'0 0'1 6150 85'4 5'0 80'4 ... ... 0
1246 ... ... 0'1 0'0 0'1 6200 90'4 5'0 85'4 ... ... 1
84 ... ... 0'1 0'0 0'1 6250 95'4 5'0 90'4 ... ... 1
96 ... ... 0'1 0'0 0'1 6300 100'4 5'0 95'4 ... ... 0
229 ... ... 0'1 0'0 0'1 6350 105'4 5'0 100'4 ... ... 0
181 ... ... 0'1 0'0 0'1 6400 110'4 5'0 105'4 ... ... 1
141 ... ... 0'1 0'0 0'1 6450 115'4 5'0 110'4 ... ... 0
48 ... ... 0'1 0'0 0'1 6500 120'4 5'0 115'4 ... ... 0
22 ... ... 0'1 0'0 0'1 6550 125'4 5'0 120'4 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 130'4 5'0 125'4 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 135'4 5'0 130'4 ... ... 0
26 ... ... 0'1 0'0 0'1 6700 140'4 5'0 135'4 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 145'4 5'0 140'4 ... ... 1
397 ... ... 0'1 0'0 0'1 6800 150'4 5'0 145'4 ... ... 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.