DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 537'2
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 ... ... 119'6 0'0 119'6 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 114'6 0'0 114'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 109'6 0'0 109'6 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 104'6 0'0 104'6 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 99'6 0'0 99'6 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 94'6 0'0 94'6 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 89'6 0'0 89'6 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 84'6 0'0 84'6 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 79'7 0'0 79'7 4550 0'2 0'0 0'2 ... ... 100
0 ... ... 74'7 0'0 74'7 4600 0'2 0'0 0'2 ... ... 54
1 ... ... 69'7 0'0 69'7 4650 0'2 0'0 0'2 ... ... 67
0 ... ... 65'0 0'0 65'0 4700 0'3 0'0 0'3 ... ... 111
4 ... ... 60'0 0'0 60'0 4750 0'3 0'0 0'3 ... ... 231
0 ... ... 55'1 0'0 55'1 4800 0'4 0'0 0'4 ... ... 215
0 ... ... 50'3 0'0 50'3 4850 0'6 0'0 0'6 ... ... 379
1 ... ... 45'5 0'0 45'5 4900 0'7 -0'1 1'0 ... ... 402
1 ... ... 41'0 0'0 41'0 4950 1'1 -0'2 1'3 ... ... 144
31 ... ... 36'4 0'0 36'4 5000 2'0 0'1 1'7 ... ... 1877
17 ... ... 32'2 0'0 32'2 5050 2'4 0'0 2'4 ... ... 327
0 ... ... ... ... ... 5080 ... ... ... ... ... 0
81 ... ... 28'2 0'0 28'2 5100 3'4 0'0 3'4 ... ... 2024
0 ... ... ... ... ... 5120 ... ... ... ... ... 0
0 ... ... 25'1 0'0 25'1 5140 4'2 -0'2 4'4 ... ... 10
286 ... ... 24'3 0'0 24'3 5150 4'2 -0'4 4'6 4'2 4'2 1889
0 ... ... 23'6 0'0 23'6 5160 4'5 -0'3 5'0 ... ... 493
0 ... ... 22'3 0'0 22'3 5180 5'4 -0'1 5'5 ... ... 10
805 ... ... 21'0 0'0 21'0 5200 5'3 -0'7 6'2 5'3 5'3 4398
0 ... ... 19'6 0'0 19'6 5220 6'0 -1'0 7'0 ... ... 6
0 ... ... 18'4 0'0 18'4 5240 8'1 0'3 7'6 ... ... 10
255 ... ... 17'7 0'0 17'7 5250 7'7 -0'2 8'1 ... ... 2319
0 ... ... 17'3 0'0 17'3 5260 8'4 -0'1 8'5 ... ... 11
0 ... ... 16'2 0'0 16'2 5280 9'1 -0'3 9'4 ... ... 10
514 ... ... 15'1 0'0 15'1 5300 10'1 -0'2 10'3 10'5 10'1 2157
10 ... ... 14'1 -0'6 13'3 5320 11'3 0'0 11'3 ... ... 0
164 ... ... 13'1 -0'6 12'3 5340 12'6 0'3 12'3 12'6 12'6 0
360 ... ... 12'5 0'0 12'5 5350 12'4 -0'3 12'7 ... ... 1564
0 ... ... 12'1 0'0 12'1 5360 13'3 0'0 13'3 ... ... 0
0 ... ... 11'2 0'0 11'2 5380 14'4 0'0 14'4 ... ... 0
1234 10'2 10'2 10'4 -0'2 10'2 5400 15'2 -0'4 15'6 ... ... 1906
6 ... ... 9'6 -0'5 9'1 5420 16'7 0'0 16'7 ... ... 0
10 ... ... 9'0 -1'2 7'6 5440 18'2 0'0 18'2 ... ... 0
352 ... ... 8'5 -0'2 8'3 5450 18'7 0'0 18'7 ... ... 872
0 ... ... 8'3 0'0 8'3 5460 19'4 0'0 19'4 ... ... 0
12 ... ... 7'6 -0'5 7'1 5480 20'7 0'0 20'7 ... ... 0
5330 7'7 7'7 7'1 0'6 7'7 5500 22'3 0'0 22'3 ... ... 523
0 ... ... 6'5 0'0 6'5 5520 23'6 0'0 23'6 ... ... 0
7 ... ... 6'0 1'3 7'3 5540 25'2 0'0 25'2 ... ... 0
412 ... ... 5'6 -0'3 5'3 5550 26'0 0'0 26'0 ... ... 286
8 ... ... 5'4 0'0 5'4 5560 26'6 0'0 26'6 ... ... 0
494 ... ... 5'0 0'0 5'0 5580 28'2 0'0 28'2 ... ... 0
3362 ... ... 4'5 0'1 4'6 5600 29'5 -0'1 29'6 29'5 29'5 397
0 ... ... 4'2 0'0 4'2 5620 31'3 0'0 31'3 ... ... 0
8 ... ... 3'7 -0'1 3'6 5640 33'0 0'0 33'0 ... ... 0
966 ... ... 3'5 -0'2 3'3 5650 33'7 0'0 33'7 ... ... 65
14 ... ... 3'4 -0'1 3'3 5660 34'5 0'0 34'5 ... ... 0
2299 ... ... 2'7 0'2 3'1 5700 38'0 0'0 38'0 ... ... 239
5344 ... ... 2'2 -0'1 2'1 5750 42'3 0'0 42'3 ... ... 1
2837 2'0 2'0 1'6 0'2 2'0 5800 46'7 0'0 46'7 ... ... 0
782 ... ... 1'3 -0'1 1'2 5850 51'4 0'0 51'4 ... ... 0
829 ... ... 1'1 0'0 1'1 5900 56'2 0'0 56'2 ... ... 0
703 1'0 1'0 1'0 0'0 1'0 5950 61'0 0'0 61'0 ... ... 0
1374 0'7 0'7 0'6 0'1 0'7 6000 65'7 0'0 65'7 ... ... 375
562 ... ... 0'5 0'0 0'5 6050 70'6 0'0 70'6 ... ... 0
555 ... ... 0'5 0'0 0'5 6100 75'5 0'0 75'5 ... ... 0
120 ... ... 0'4 0'0 0'4 6150 80'5 0'0 80'5 ... ... 0
1239 ... ... 0'4 0'0 0'4 6200 85'4 0'0 85'4 ... ... 1
90 ... ... 0'3 0'0 0'3 6250 90'4 0'0 90'4 ... ... 1
96 ... ... 0'3 0'0 0'3 6300 95'4 0'0 95'4 ... ... 0
241 ... ... 0'2 0'0 0'2 6350 100'3 0'0 100'3 ... ... 0
96 ... ... 0'2 0'0 0'2 6400 105'3 0'0 105'3 ... ... 1
134 ... ... 0'2 0'0 0'2 6450 110'3 0'0 110'3 ... ... 0
27 ... ... 0'2 0'0 0'2 6500 115'3 0'0 115'3 ... ... 0
16 ... ... 0'2 0'0 0'2 6550 120'2 0'0 120'2 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 125'2 0'0 125'2 ... ... 0
5 ... ... 0'1 0'0 0'1 6650 130'2 0'0 130'2 ... ... 0
14 ... ... 0'1 0'0 0'1 6700 135'2 0'0 135'2 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 140'2 0'0 140'2 ... ... 1
368 ... ... 0'1 0'0 0'1 6800 145'2 0'0 145'2 ... ... 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.