DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 530'0
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 ... ... 128'2 1'6 130'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 123'2 1'6 125'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 118'2 1'6 120'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 113'2 1'6 115'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 108'2 1'6 110'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 103'2 1'6 105'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 98'2 1'6 100'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 93'2 1'6 95'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 88'2 1'6 90'0 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 83'2 1'6 85'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 78'3 1'6 80'1 4500 0'1 -0'1 0'2 ... ... 0
0 ... ... 73'3 1'6 75'1 4550 0'2 0'0 0'2 ... ... 0
0 ... ... 68'3 1'6 70'1 4600 0'2 0'0 0'2 ... ... 0
0 ... ... 63'4 1'5 65'1 4650 0'2 -0'1 0'3 ... ... 0
0 ... ... 58'5 1'5 60'2 4700 0'2 -0'1 0'3 ... ... 0
0 ... ... 53'6 1'4 55'2 4750 0'3 -0'2 0'5 ... ... 0
1 ... ... 48'7 1'4 50'3 4800 0'4 -0'2 0'6 ... ... 542
0 ... ... 44'1 1'4 45'5 4850 0'6 -0'2 1'0 ... ... 110
0 ... ... 39'4 1'4 41'0 4900 1'1 -0'2 1'3 ... ... 29
0 ... ... 35'1 1'3 36'4 4950 1'5 -0'2 1'7 ... ... 465
0 ... ... 30'7 1'2 32'1 5000 2'2 -0'4 2'6 2'0 2'0 725
20 ... ... 26'7 1'1 28'0 5050 3'1 -0'5 3'6 ... ... 301
11 ... ... 23'2 0'7 24'1 5100 4'2 -0'7 5'1 3'2 3'2 919
67 ... ... 20'0 0'5 20'5 5150 5'6 -1'0 6'6 4'4 4'4 357
160 ... ... 17'1 0'3 17'4 5200 7'4 -1'3 8'7 ... ... 1730
30 ... ... 14'3 0'3 14'6 5250 9'6 -1'4 11'2 ... ... 125
250 ... ... 12'1 0'1 12'2 5300 12'2 -1'4 13'6 ... ... 417
43 ... ... 10'0 0'1 10'1 5350 15'1 -1'5 16'6 ... ... 84
404 10'0 9'1 8'2 0'0 8'2 5400 18'2 -1'6 20'0 ... ... 63
128 ... ... 6'6 0'0 6'6 5450 21'6 -1'5 23'3 ... ... 6
1100 ... ... 5'4 0'0 5'4 5500 25'3 -1'6 27'1 ... ... 20
17 ... ... 4'3 0'0 4'3 5550 29'3 -1'6 31'1 ... ... 0
350 ... ... 3'5 -0'1 3'4 5600 33'4 -1'6 35'2 ... ... 0
0 ... ... 2'7 0'0 2'7 5650 37'6 -1'6 39'4 ... ... 0
310 ... ... 2'2 0'0 2'2 5700 42'1 -1'7 44'0 ... ... 0
100 ... ... 1'7 -0'1 1'6 5750 46'6 -1'6 48'4 ... ... 0
247 ... ... 1'4 0'0 1'4 5800 51'3 -1'6 53'1 ... ... 0
0 ... ... 1'2 -0'1 1'1 5850 56'0 -1'7 57'7 ... ... 0
27 1'2 1'2 1'0 0'0 1'0 5900 60'6 -1'7 62'5 ... ... 0
63 ... ... 0'7 -0'1 0'6 5950 65'5 -1'6 67'3 ... ... 0
160 ... ... 0'5 0'0 0'5 6000 70'4 -1'6 72'2 ... ... 0
8 ... ... 0'5 -0'1 0'4 6050 75'3 -1'6 77'1 ... ... 0
0 ... ... 0'4 0'0 0'4 6100 80'2 -1'7 82'1 ... ... 0
45 ... ... 0'4 -0'1 0'3 6150 85'2 -1'6 87'0 ... ... 0
18 ... ... 0'3 0'0 0'3 6200 90'2 -1'6 92'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6250 95'1 -1'7 97'0 ... ... 0
114 ... ... 0'3 -0'1 0'2 6300 100'1 -1'6 101'7 ... ... 0
0 ... ... 0'2 0'0 0'2 6350 105'1 -1'6 106'7 ... ... 0
0 ... ... 0'2 0'0 0'2 6400 110'1 -1'6 111'7 ... ... 0
0 ... ... 0'2 0'0 0'2 6450 115'1 -1'6 116'7 ... ... 0
0 ... ... 0'2 0'0 0'2 6500 120'1 -1'6 121'7 ... ... 0
0 ... ... 0'2 0'0 0'2 6550 125'0 -1'7 126'7 ... ... 0
0 ... ... 0'2 0'0 0'2 6600 130'0 -1'6 131'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 135'0 -1'6 136'6 ... ... 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.