DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 539'0
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 125'2 0'0 125'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 120'2 0'0 120'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 115'2 0'0 115'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 110'2 0'0 110'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 105'2 0'0 105'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 100'2 0'0 100'2 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 95'2 0'0 95'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 90'2 0'0 90'2 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 85'2 0'0 85'2 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 80'2 0'0 80'2 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 75'2 0'0 75'2 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 70'2 0'0 70'2 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 65'3 0'0 65'3 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 60'3 0'0 60'3 4800 0'2 0'0 0'2 ... ... 0
0 ... ... 55'3 0'0 55'3 4850 0'2 0'0 0'2 ... ... 0
0 ... ... 50'4 0'0 50'4 4900 0'2 0'0 0'2 ... ... 0
0 ... ... 45'4 0'0 45'4 4950 0'3 0'0 0'3 ... ... 1
0 ... ... 40'5 0'0 40'5 5000 0'4 0'0 0'4 ... ... 32
0 ... ... 35'7 0'0 35'7 5050 0'7 0'2 0'5 ... ... 11
0 ... ... 33'0 0'0 33'0 5080 0'6 0'0 0'6 ... ... 0
0 ... ... 31'1 0'0 31'1 5100 1'0 0'0 1'0 ... ... 5
0 ... ... 29'3 0'0 29'3 5120 1'1 0'0 1'1 ... ... 0
0 ... ... 27'4 0'0 27'4 5140 1'7 0'4 1'3 ... ... 3
2 ... ... 26'6 0'0 26'6 5150 1'4 0'0 1'4 ... ... 0
0 ... ... 25'7 0'0 25'7 5160 1'5 0'0 1'5 ... ... 0
0 ... ... 24'2 0'0 24'2 5180 2'0 0'0 2'0 ... ... 0
38 ... ... 22'5 -0'1 22'4 5200 2'6 0'3 2'3 ... ... 6
0 ... ... 21'0 0'0 21'0 5220 2'6 0'0 2'6 ... ... 0
0 ... ... 19'4 0'0 19'4 5240 3'2 0'0 3'2 ... ... 0
0 ... ... 18'6 0'0 18'6 5250 5'0 1'4 3'4 ... ... 301
0 ... ... 18'1 0'0 18'1 5260 3'7 0'0 3'7 ... ... 0
0 ... ... 16'6 0'0 16'6 5280 4'4 0'0 4'4 ... ... 0
15 ... ... 15'3 -2'3 13'0 5300 5'0 -0'1 5'1 ... ... 257
0 ... ... 14'2 0'0 14'2 5320 6'0 0'0 6'0 ... ... 0
0 ... ... 13'0 0'0 13'0 5340 6'6 -0'1 6'7 ... ... 20
1 ... ... 12'4 0'0 12'4 5350 7'1 -0'1 7'2 ... ... 252
5 ... ... 11'7 0'0 11'7 5360 9'5 2'0 7'5 ... ... 15
0 ... ... 10'7 0'0 10'7 5380 8'5 0'0 8'5 ... ... 0
182 ... ... 9'7 -0'2 9'5 5400 9'6 0'1 9'5 ... ... 80
0 ... ... 8'7 0'0 8'7 5420 10'5 0'0 10'5 ... ... 0
0 ... ... 8'1 0'0 8'1 5440 11'7 0'0 11'7 ... ... 0
12 ... ... 7'5 -2'3 5'2 5450 17'3 5'0 12'3 ... ... 10
0 ... ... 7'3 0'0 7'3 5460 13'0 0'0 13'0 ... ... 0
10 ... ... 6'5 -0'2 6'3 5480 14'3 0'0 14'3 ... ... 0
407 ... ... 6'0 0'2 6'2 5500 17'4 1'6 15'6 ... ... 10
0 ... ... 5'3 0'0 5'3 5520 20'0 2'7 17'1 ... ... 10
0 ... ... 4'7 0'0 4'7 5540 18'5 0'0 18'5 ... ... 0
1 ... ... 4'5 0'0 4'5 5550 19'3 0'0 19'3 ... ... 0
12 ... ... 4'3 0'2 4'5 5560 20'1 0'0 20'1 ... ... 0
2 3'4 3'4 4'0 -0'4 3'4 5580 21'5 0'0 21'5 ... ... 0
6 ... ... 3'4 0'0 3'4 5600 23'2 0'0 23'2 ... ... 1
0 ... ... 3'1 0'0 3'1 5620 24'7 0'0 24'7 ... ... 0
0 ... ... 2'6 0'0 2'6 5640 26'3 0'0 26'3 ... ... 0
2 2'4 2'4 2'4 0'0 2'4 5650 27'2 0'0 27'2 ... ... 1
3 ... ... 2'3 0'0 2'3 5660 28'1 0'0 28'1 ... ... 0
5 ... ... 1'7 0'0 1'7 5700 31'4 0'0 31'4 ... ... 0
1 ... ... 1'3 -0'1 1'2 5750 36'1 0'0 36'1 ... ... 0
63 ... ... 1'0 0'1 1'1 5800 40'6 0'0 40'6 ... ... 0
4 ... ... 0'6 -0'2 0'4 5850 45'3 0'0 45'3 ... ... 0
6 ... ... 0'5 0'0 0'5 5900 50'2 0'0 50'2 ... ... 0
3 ... ... 0'3 0'0 0'3 5950 55'1 0'0 55'1 ... ... 0
4 ... ... 0'3 0'0 0'3 6000 60'0 0'0 60'0 ... ... 0
1 ... ... 0'2 0'0 0'2 6050 64'7 0'0 64'7 ... ... 0
0 ... ... 0'2 0'0 0'2 6100 69'7 0'0 69'7 ... ... 0
1 ... ... 0'1 0'0 0'1 6150 74'7 0'0 74'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 79'6 0'0 79'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 84'6 0'0 84'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 89'6 0'0 89'6 ... ... 0
1 ... ... 0'1 0'0 0'1 6350 94'6 0'0 94'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 99'6 0'0 99'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 104'6 0'0 104'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 109'6 0'0 109'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 114'6 0'0 114'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 119'6 0'0 119'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 124'6 0'0 124'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 129'6 0'0 129'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6750 134'6 0'0 134'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 139'6 0'0 139'6 ... ... 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.