DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 538'2
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 ... ... 125'4 0'0 125'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 120'4 0'0 120'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 115'4 0'0 115'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 110'4 0'0 110'4 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 105'4 0'0 105'4 4350 0'1 0'0 0'1 ... ... 41
0 ... ... 100'4 0'0 100'4 4400 0'1 0'0 0'1 ... ... 6
0 ... ... 95'4 0'0 95'4 4450 0'1 0'0 0'1 ... ... 5
0 ... ... 90'4 0'0 90'4 4500 0'1 0'0 0'1 ... ... 5
0 ... ... 85'4 0'0 85'4 4550 0'1 0'0 0'1 ... ... 100
0 ... ... 80'4 0'0 80'4 4600 0'1 0'0 0'1 ... ... 56
1 ... ... 75'5 0'0 75'5 4650 0'2 0'0 0'2 ... ... 67
0 ... ... 70'5 0'0 70'5 4700 0'2 0'0 0'2 ... ... 131
4 ... ... 65'5 0'0 65'5 4750 0'2 0'0 0'2 ... ... 231
0 ... ... 60'6 0'0 60'6 4800 0'3 0'0 0'3 ... ... 221
0 ... ... 55'7 0'0 55'7 4850 0'4 0'0 0'4 ... ... 379
1 ... ... 51'0 0'0 51'0 4900 0'5 0'0 0'5 ... ... 402
1 ... ... 46'1 0'0 46'1 4950 0'6 0'0 0'6 ... ... 175
36 ... ... 41'3 0'0 41'3 5000 1'0 0'0 1'0 ... ... 1877
17 ... ... 36'7 0'0 36'7 5050 1'4 0'0 1'4 ... ... 326
0 ... ... 34'2 0'0 34'2 5080 1'6 0'0 1'6 ... ... 0
81 ... ... 32'3 0'0 32'3 5100 2'0 0'0 2'0 ... ... 2114
0 ... ... 30'6 0'0 30'6 5120 2'2 0'0 2'2 ... ... 43
0 ... ... 29'1 0'0 29'1 5140 2'5 0'0 2'5 ... ... 392
288 ... ... 28'2 0'0 28'2 5150 2'7 0'0 2'7 ... ... 1896
0 ... ... 27'4 0'0 27'4 5160 3'1 0'0 3'1 ... ... 493
0 ... ... 26'1 0'0 26'1 5180 3'5 0'0 3'5 ... ... 35
803 ... ... 24'5 0'0 24'5 5200 4'1 0'0 4'1 ... ... 4342
0 ... ... 23'1 0'0 23'1 5220 4'5 0'0 4'5 ... ... 62
0 ... ... 21'6 0'0 21'6 5240 5'2 0'0 5'2 ... ... 32
255 ... ... 21'0 0'0 21'0 5250 6'4 1'0 5'4 6'4 6'4 2328
0 ... ... 20'3 0'0 20'3 5260 5'7 0'0 5'7 ... ... 306
3 ... ... 19'0 0'0 19'0 5280 6'5 0'0 6'5 ... ... 2
524 ... ... 17'7 0'0 17'7 5300 7'3 0'0 7'3 ... ... 2315
10 ... ... 16'5 0'0 16'5 5320 8'2 0'0 8'2 ... ... 1
164 ... ... 15'4 0'0 15'4 5340 9'0 0'0 9'0 ... ... 16
368 ... ... 15'0 0'0 15'0 5350 9'4 0'0 9'4 ... ... 1548
18 ... ... 14'4 0'0 14'4 5360 10'0 0'0 10'0 ... ... 18
2 ... ... 13'3 0'0 13'3 5380 11'0 0'0 11'0 ... ... 12
1429 ... ... 12'4 0'0 12'4 5400 12'0 0'0 12'0 ... ... 1998
15 ... ... 11'5 0'0 11'5 5420 13'1 0'0 13'1 ... ... 0
16 ... ... 10'6 0'0 10'6 5440 14'2 0'0 14'2 ... ... 0
328 ... ... 10'3 0'0 10'3 5450 14'7 0'0 14'7 ... ... 872
0 ... ... 10'0 0'0 10'0 5460 15'3 0'0 15'3 ... ... 0
13 ... ... 9'1 0'0 9'1 5480 16'5 0'0 16'5 ... ... 25
5381 ... ... 8'4 0'0 8'4 5500 18'0 0'0 18'0 ... ... 618
0 ... ... 7'7 0'0 7'7 5520 19'3 0'0 19'3 ... ... 0
57 ... ... 7'2 0'0 7'2 5540 20'6 0'0 20'6 ... ... 0
588 ... ... 6'7 0'0 6'7 5550 21'3 0'0 21'3 ... ... 296
14 ... ... 6'5 0'0 6'5 5560 22'1 0'0 22'1 ... ... 0
524 ... ... 6'1 0'0 6'1 5580 23'4 0'0 23'4 ... ... 0
3451 ... ... 5'5 0'0 5'5 5600 25'1 0'0 25'1 ... ... 394
403 ... ... 5'1 0'0 5'1 5620 26'4 0'0 26'4 ... ... 0
21 ... ... 4'5 0'0 4'5 5640 28'1 0'0 28'1 ... ... 0
1054 ... ... 4'3 0'0 4'3 5650 28'7 0'0 28'7 ... ... 65
23 ... ... 4'2 0'0 4'2 5660 29'5 0'0 29'5 ... ... 0
2301 ... ... 3'4 0'0 3'4 5700 32'7 0'0 32'7 ... ... 239
5306 ... ... 2'6 0'0 2'6 5750 37'1 0'0 37'1 ... ... 1
2828 ... ... 2'1 0'0 2'1 5800 41'4 0'0 41'4 ... ... 0
810 ... ... 1'6 0'0 1'6 5850 46'1 0'0 46'1 ... ... 0
994 ... ... 1'3 0'0 1'3 5900 50'6 0'0 50'6 ... ... 0
708 ... ... 1'1 0'0 1'1 5950 55'4 0'0 55'4 ... ... 0
1359 ... ... 0'7 0'0 0'7 6000 60'2 0'0 60'2 ... ... 375
561 ... ... 0'5 0'0 0'5 6050 65'0 0'0 65'0 ... ... 0
550 ... ... 0'5 0'0 0'5 6100 70'0 0'0 70'0 ... ... 0
120 ... ... 0'4 0'0 0'4 6150 74'7 0'0 74'7 ... ... 0
1238 ... ... 0'3 0'0 0'3 6200 79'6 0'0 79'6 ... ... 1
90 ... ... 0'3 0'0 0'3 6250 84'6 0'0 84'6 ... ... 1
97 ... ... 0'3 0'0 0'3 6300 89'6 0'0 89'6 ... ... 0
241 ... ... 0'3 0'0 0'3 6350 94'6 0'0 94'6 ... ... 0
93 ... ... 0'3 0'0 0'3 6400 99'5 0'0 99'5 ... ... 1
142 ... ... 0'2 0'0 0'2 6450 104'5 0'0 104'5 ... ... 0
48 ... ... 0'2 0'0 0'2 6500 109'5 0'0 109'5 ... ... 0
28 ... ... 0'2 0'0 0'2 6550 114'5 0'0 114'5 ... ... 0
21 ... ... 0'2 0'0 0'2 6600 119'5 0'0 119'5 ... ... 0
5 ... ... 0'2 0'0 0'2 6650 124'5 0'0 124'5 ... ... 0
14 ... ... 0'2 0'0 0'2 6700 129'4 0'0 129'4 ... ... 0
2 ... ... 0'1 0'0 0'1 6750 134'4 0'0 134'4 ... ... 1
369 ... ... 0'1 0'0 0'1 6800 139'4 0'0 139'4 ... ... 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.