DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 531'2
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 ... ... 134'0 -2'6 131'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 129'0 -2'6 126'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 124'0 -2'6 121'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 119'0 -2'6 116'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 114'0 -2'6 111'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 109'0 -2'6 106'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 104'0 -2'6 101'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 99'0 -2'6 96'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 94'0 -2'6 91'2 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 89'0 -2'6 86'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 84'0 -2'6 81'2 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 79'0 -2'6 76'2 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 74'0 -2'6 71'2 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 69'0 -2'6 66'2 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 64'1 -2'6 61'3 4700 0'2 0'1 0'1 ... ... 0
0 ... ... 59'1 -2'6 56'3 4750 0'2 0'0 0'2 ... ... 0
1 ... ... 54'1 -2'5 51'4 4800 0'2 0'0 0'2 ... ... 153
0 ... ... 49'2 -2'6 46'4 4850 0'2 0'0 0'2 ... ... 110
0 ... ... 44'3 -2'6 41'5 4900 0'3 0'0 0'3 ... ... 59
0 ... ... 39'4 -2'6 36'6 4950 0'4 0'0 0'4 ... ... 465
0 ... ... 34'6 -2'6 32'0 5000 0'6 0'0 0'6 ... ... 765
20 ... ... 30'1 -2'6 27'3 5050 1'2 0'1 1'1 1'2 1'2 306
11 ... ... 25'6 -2'5 23'1 5100 2'0 0'2 1'6 ... ... 789
67 ... ... 21'6 -2'3 19'3 5150 3'1 0'3 2'6 ... ... 754
254 ... ... 18'0 -2'1 15'7 5200 4'5 0'5 4'0 4'5 4'4 1882
33 ... ... 14'6 -1'7 12'7 5250 6'5 0'7 5'6 ... ... 143
281 ... ... 12'0 -1'6 10'2 5300 9'0 1'0 8'0 ... ... 483
501 ... ... 9'5 -1'5 8'0 5350 11'6 1'1 10'5 ... ... 87
467 6'1 6'1 7'5 -1'4 6'1 5400 14'7 1'2 13'5 ... ... 63
128 ... ... 5'7 -1'1 4'6 5450 18'3 1'4 16'7 ... ... 6
1361 ... ... 4'5 -1'1 3'4 5500 22'2 1'6 20'4 ... ... 20
97 ... ... 3'4 -0'6 2'6 5550 26'3 1'7 24'4 ... ... 0
350 ... ... 2'5 -0'5 2'0 5600 30'6 2'1 28'5 ... ... 0
25 ... ... 2'0 -0'3 1'5 5650 35'2 2'2 33'0 ... ... 0
335 ... ... 1'4 -0'2 1'2 5700 39'7 2'3 37'4 ... ... 0
150 ... ... 1'1 -0'2 0'7 5750 44'5 2'4 42'1 ... ... 0
229 1'0 1'0 0'7 -0'1 0'6 5800 49'3 2'5 46'6 ... ... 0
0 ... ... 0'5 0'0 0'5 5850 54'2 2'5 51'5 ... ... 0
37 ... ... 0'4 0'0 0'4 5900 59'1 2'6 56'3 ... ... 0
63 ... ... 0'3 0'0 0'3 5950 64'1 2'6 61'3 ... ... 0
160 ... ... 0'3 0'0 0'3 6000 69'0 2'6 66'2 ... ... 0
8 ... ... 0'2 0'0 0'2 6050 74'0 2'7 71'1 ... ... 0
0 ... ... 0'2 0'0 0'2 6100 78'7 2'6 76'1 ... ... 0
45 ... ... 0'2 0'0 0'2 6150 83'7 2'6 81'1 ... ... 0
18 ... ... 0'1 0'0 0'1 6200 88'7 2'7 86'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 93'6 2'6 91'0 ... ... 0
114 ... ... 0'1 0'0 0'1 6300 98'6 2'6 96'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6350 103'6 2'6 101'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 108'6 2'6 106'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 113'6 2'6 111'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 118'6 2'6 116'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 123'6 2'6 121'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 128'6 2'6 126'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 133'6 2'6 131'0 ... ... 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.