DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 500'0
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 96'7 0'0 96'7 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 91'7 0'0 91'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 86'7 0'0 86'7 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 81'7 0'0 81'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 76'7 0'0 76'7 4200 0'1 0'0 0'1 ... ... 1
0 ... ... 71'7 0'0 71'7 4250 0'1 0'0 0'1 ... ... 3
0 ... ... 66'7 0'0 66'7 4300 0'1 0'0 0'1 ... ... 47
0 ... ... 61'7 0'0 61'7 4350 0'1 0'0 0'1 ... ... 102
0 ... ... 56'7 0'0 56'7 4400 0'1 0'0 0'1 ... ... 62
0 ... ... 51'7 0'0 51'7 4450 0'1 0'0 0'1 ... ... 40
0 ... ... 46'7 0'0 46'7 4500 0'1 0'0 0'1 ... ... 78
0 ... ... 41'7 0'0 41'7 4550 0'1 0'0 0'1 ... ... 138
0 ... ... 36'7 0'0 36'7 4600 0'1 0'0 0'1 ... ... 147
1 ... ... 31'7 0'0 31'7 4650 0'1 0'0 0'1 ... ... 228
14 ... ... 26'7 0'0 26'7 4700 0'1 0'0 0'1 ... ... 266
0 ... ... ... ... ... 4720 ... ... ... ... ... 0
0 ... ... 23'1 0'0 23'1 4740 0'3 0'0 0'3 ... ... 125
1 ... ... 22'1 0'0 22'1 4750 0'5 0'2 0'3 0'5 0'5 459
2 22'2 22'2 21'2 1'0 22'2 4760 0'2 -0'2 0'4 0'2 0'2 0
0 ... ... 19'3 0'0 19'3 4780 0'5 0'0 0'5 ... ... 0
1 ... ... 17'5 0'0 17'5 4800 0'4 -0'3 0'7 0'6 0'4 601
1 ... ... 15'7 0'0 15'7 4820 1'7 0'6 1'1 1'7 1'7 10
0 ... ... 14'2 0'0 14'2 4840 1'2 -0'2 1'4 2'2 1'2 23
0 ... ... 13'4 0'0 13'4 4850 1'1 -0'5 1'6 2'6 1'1 1039
0 ... ... 12'6 0'0 12'6 4860 2'1 0'1 2'0 2'1 2'1 45
1 ... ... 11'2 0'0 11'2 4880 2'1 -0'3 2'4 2'5 2'1 764
191 9'3 7'2 9'7 -0'4 9'3 4900 2'5 -0'4 3'1 4'5 2'5 1590
0 ... ... 8'5 0'0 8'5 4920 5'2 1'3 3'7 5'2 4'0 42
1 ... ... 7'4 0'0 7'4 4940 3'6 -1'0 4'6 3'6 3'6 224
22 8'4 5'0 7'0 1'4 8'4 4950 5'2 0'0 5'2 ... ... 781
37 ... ... 6'3 0'0 6'3 4960 5'4 -0'2 5'6 5'4 5'4 466
483 5'3 5'3 5'4 -0'1 5'3 4980 5'4 -1'2 6'6 6'6 5'4 646
369 5'2 3'0 4'5 0'5 5'2 5000 6'4 -1'3 7'7 9'6 6'4 3903
78 ... ... 3'7 0'0 3'7 5020 9'1 0'0 9'1 ... ... 517
82 3'2 3'2 3'2 0'0 3'2 5040 10'4 0'0 10'4 ... ... 449
2707 3'1 1'5 3'0 0'1 3'1 5050 9'0 -2'1 11'1 10'2 9'0 1627
62 2'7 1'7 2'5 0'2 2'7 5060 11'7 0'0 11'7 ... ... 445
203 2'6 1'7 2'1 0'5 2'6 5080 13'3 0'0 13'3 ... ... 199
3542 2'2 1'0 1'6 0'3 2'1 5100 15'0 0'0 15'0 ... ... 1786
39 1'0 1'0 1'3 -0'3 1'0 5120 16'5 0'0 16'5 ... ... 191
353 ... ... 1'0 0'0 1'0 5140 18'2 0'0 18'2 ... ... 127
2774 ... ... 0'7 0'0 0'7 5150 17'2 -1'7 19'1 17'2 17'2 1500
65 1'1 0'5 0'7 0'2 1'1 5160 20'0 0'0 20'0 ... ... 80
44 ... ... 0'5 0'0 0'5 5180 21'7 0'0 21'7 ... ... 31
3441 ... ... 0'4 0'0 0'4 5200 23'6 0'0 23'6 ... ... 1011
143 0'3 0'3 0'4 -0'1 0'3 5220 25'6 0'0 25'6 ... ... 0
197 0'2 0'2 0'3 -0'1 0'2 5240 27'5 0'0 27'5 ... ... 10
924 0'3 0'3 0'3 0'0 0'3 5250 28'5 0'0 28'5 ... ... 898
139 ... ... 0'2 0'0 0'2 5260 29'4 0'0 29'4 ... ... 10
647 ... ... 0'2 0'0 0'2 5280 31'4 0'0 31'4 ... ... 5
1895 0'2 0'2 0'2 0'0 0'2 5300 33'4 0'0 33'4 ... ... 541
376 0'2 0'2 0'2 0'0 0'2 5320 35'3 0'0 35'3 ... ... 7
540 ... ... 0'1 0'0 0'1 5340 37'3 0'0 37'3 ... ... 0
1031 ... ... 0'1 0'0 0'1 5350 38'3 0'0 38'3 ... ... 352
293 ... ... 0'1 0'0 0'1 5360 39'3 0'0 39'3 ... ... 1
173 ... ... 0'1 0'0 0'1 5380 41'3 0'0 41'3 ... ... 0
1696 0'1 0'1 0'1 0'0 0'1 5400 43'3 0'0 43'3 ... ... 85
544 ... ... 0'1 0'0 0'1 5420 45'3 0'0 45'3 ... ... 0
84 ... ... 0'1 0'0 0'1 5440 47'3 0'0 47'3 ... ... 0
858 ... ... 0'1 0'0 0'1 5450 48'3 0'0 48'3 ... ... 256
300 ... ... 0'1 0'0 0'1 5460 49'3 0'0 49'3 ... ... 1
2434 ... ... 0'1 0'0 0'1 5500 53'3 0'0 53'3 ... ... 83
2443 ... ... 0'1 0'0 0'1 5550 58'3 0'0 58'3 ... ... 3
806 ... ... 0'1 0'0 0'1 5600 63'3 0'0 63'3 ... ... 327
720 ... ... 0'1 0'0 0'1 5650 68'3 0'0 68'3 ... ... 0
1775 ... ... 0'1 0'0 0'1 5700 73'3 0'0 73'3 ... ... 2
721 ... ... 0'1 0'0 0'1 5750 78'3 0'0 78'3 ... ... 0
1903 ... ... 0'1 0'0 0'1 5800 83'3 0'0 83'3 ... ... 12
138 ... ... 0'1 0'0 0'1 5850 88'3 0'0 88'3 ... ... 0
636 ... ... 0'1 0'0 0'1 5900 93'3 0'0 93'3 ... ... 0
85 ... ... 0'1 0'0 0'1 5950 98'3 0'0 98'3 ... ... 0
678 ... ... 0'1 0'0 0'1 6000 103'2 0'0 103'2 ... ... 0
111 ... ... 0'1 0'0 0'1 6050 108'2 0'0 108'2 ... ... 0
65 ... ... 0'1 0'0 0'1 6100 113'2 0'0 113'2 ... ... 0
189 ... ... 0'1 0'0 0'1 6150 118'2 0'0 118'2 ... ... 0
141 ... ... 0'1 0'0 0'1 6200 123'2 0'0 123'2 ... ... 0
89 ... ... 0'1 0'0 0'1 6250 128'2 0'0 128'2 ... ... 0
4 ... ... 0'1 0'0 0'1 6300 133'2 0'0 133'2 ... ... 0
109 ... ... 0'1 0'0 0'1 6350 138'2 0'0 138'2 ... ... 0
43 ... ... 0'1 0'0 0'1 6400 143'2 0'0 143'2 ... ... 0
24 ... ... 0'1 0'0 0'1 6450 148'2 0'0 148'2 ... ... 0
148 ... ... 0'1 0'0 0'1 6500 153'2 0'0 153'2 ... ... 0
56 ... ... 0'1 0'0 0'1 6550 158'2 0'0 158'2 ... ... 0
1 ... ... 0'1 0'0 0'1 6600 163'2 0'0 163'2 ... ... 0
11 ... ... 0'1 0'0 0'1 6650 168'2 0'0 168'2 ... ... 0
59 ... ... 0'1 0'0 0'1 6700 173'2 0'0 173'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 193'2 0'0 193'2 ... ... 0
98 ... ... 0'1 0'0 0'1 7100 213'2 0'0 213'2 ... ... 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.