DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'2
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 ... ... 313'2 7'0 320'2 1250 0'1 0'0 0'1 ... ... 0
0 ... ... 98'2 7'0 105'2 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 93'2 7'0 100'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 88'2 7'0 95'2 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 83'2 7'0 90'2 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 78'2 7'0 85'2 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 73'2 7'0 80'2 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 68'2 7'0 75'2 3700 0'1 0'0 0'1 ... ... 454
1 ... ... 63'2 7'0 70'2 3750 0'1 0'0 0'1 ... ... 1237
6 ... ... 58'2 7'0 65'2 3800 0'1 0'0 0'1 ... ... 2065
0 ... ... 53'2 7'0 60'2 3850 0'1 0'0 0'1 ... ... 1236
2 ... ... 48'3 7'0 55'3 3900 0'2 0'1 0'1 ... ... 1859
1 ... ... 43'3 7'0 50'3 3950 0'2 0'0 0'2 ... ... 1910
6 ... ... 38'3 7'0 45'3 4000 0'2 0'0 0'2 0'2 0'2 13749
0 ... ... 33'4 7'0 40'4 4050 0'3 0'0 0'3 0'3 0'3 3166
322 ... ... 28'5 6'7 35'4 4100 0'3 -0'1 0'4 0'3 0'3 4693
2 ... ... 23'7 6'6 30'5 4150 0'4 -0'2 0'6 0'5 0'5 8213
0 ... ... 23'0 6'5 29'5 4160 0'4 -0'2 0'6 ... ... 0
0 ... ... 22'1 6'4 28'5 4170 0'4 -0'3 0'7 ... ... 110
0 ... ... 21'1 6'6 27'7 4180 0'5 -0'3 1'0 ... ... 2
0 ... ... 20'2 6'5 26'7 4190 0'5 -0'3 1'0 0'7 0'7 7
763 26'0 26'0 19'3 6'4 25'7 4200 0'5 -0'4 1'1 0'7 0'4 6599
0 ... ... 18'4 6'3 24'7 4210 0'5 -0'5 1'2 0'6 0'6 0
0 ... ... 17'5 6'3 24'0 4220 0'6 -0'5 1'3 0'7 0'7 1
0 ... ... 16'6 6'2 23'0 4230 0'6 -0'6 1'4 0'6 0'6 1
0 ... ... 15'7 6'2 22'1 4240 0'7 -0'6 1'5 1'0 1'0 5
1520 21'3 21'3 15'0 6'2 21'2 4250 1'0 -0'7 1'7 1'5 1'0 9474
0 ... ... 14'2 6'0 20'2 4260 1'0 -1'0 2'0 1'6 1'1 500
0 ... ... 13'3 6'0 19'3 4270 1'1 -1'1 2'2 1'0 1'0 617
14 ... ... 12'5 5'7 18'4 4280 1'2 -1'1 2'3 ... ... 0
0 ... ... 11'7 5'6 17'5 4290 1'3 -1'3 2'6 ... ... 129
3337 12'0 12'0 11'2 5'4 16'6 4300 1'4 -1'4 3'0 2'3 1'3 17676
0 ... ... 10'5 5'2 15'7 4310 1'5 -1'6 3'3 2'1 2'1 175
0 ... ... 10'0 5'1 15'1 4320 1'7 -1'7 3'6 3'0 1'7 753
0 ... ... 9'3 4'7 14'2 4330 2'0 -2'1 4'1 3'3 2'1 151
94 ... ... 8'6 4'6 13'4 4340 2'2 -2'2 4'4 3'1 2'0 233
5584 13'0 7'6 8'0 4'6 12'6 4350 2'4 -2'3 4'7 3'7 2'3 13130
60 ... ... 7'4 4'4 12'0 4360 2'6 -2'4 5'2 4'4 3'0 212
87 ... ... 7'0 4'2 11'2 4370 3'0 -2'6 5'6 4'7 3'3 62
348 9'2 6'5 6'3 4'2 10'5 4380 3'3 -2'6 6'1 5'2 3'7 12
65 9'2 6'6 5'7 4'1 10'0 4390 3'6 -2'7 6'5 5'1 4'1 134
6917 10'2 5'3 5'4 3'7 9'3 4400 4'1 -3'1 7'2 6'7 3'6 11425
22 7'1 6'7 5'0 3'7 8'7 4410 4'5 -3'1 7'6 5'2 4'5 0
5 8'2 8'2 4'4 3'6 8'2 4420 5'0 -3'2 8'2 ... ... 60
323 7'6 4'3 4'1 3'5 7'6 4430 5'4 -3'3 8'7 ... ... 0
41 5'1 4'2 3'7 3'3 7'2 4440 6'0 -3'5 9'5 5'5 5'5 0
7387 7'3 3'5 3'4 3'2 6'6 4450 6'4 -3'6 10'2 7'3 6'2 10669
342 6'7 6'2 3'2 3'0 6'2 4460 7'0 -4'0 11'0 8'6 8'6 0
0 6'0 5'7 3'0 2'6 5'6 4470 7'4 -4'1 11'5 ... ... 0
387 4'7 4'3 2'5 2'6 5'3 4480 8'1 -4'2 12'3 ... ... 0
500 ... ... 2'3 2'4 4'7 4490 8'5 -4'4 13'1 ... ... 0
14818 5'1 2'3 2'2 2'2 4'4 4500 9'2 -4'5 13'7 10'2 9'0 3720
1589 3'3 2'7 2'0 2'1 4'1 4510 9'7 -4'7 14'6 ... ... 0
285 4'2 2'6 1'7 1'7 3'6 4520 10'4 -5'0 15'4 11'3 11'3 0
1 ... ... 1'5 1'6 3'3 4530 11'1 -5'2 16'3 ... ... 0
299 2'5 2'5 1'4 1'5 3'1 4540 11'7 -5'3 17'2 11'7 11'7 1
7546 3'3 1'5 1'3 1'4 2'7 4550 12'5 -5'3 18'0 13'7 13'5 730
161 2'5 1'4 1'2 1'3 2'5 4560 13'3 -5'4 18'7 ... ... 0
142 2'0 1'4 1'1 1'2 2'3 4570 14'1 -5'6 19'7 ... ... 0
63 1'7 1'3 1'0 1'1 2'1 4580 14'7 -5'7 20'6 ... ... 1
0 1'5 1'3 ... ... 1'7 4590 15'5 ... ... ... ... 0
9825 2'1 1'0 0'7 0'7 1'6 4600 16'4 -6'0 22'4 ... ... 567
5894 1'2 0'7 0'4 0'4 1'0 4650 20'6 -6'4 27'2 ... ... 245
3775 0'6 0'3 0'3 0'2 0'5 4700 25'3 -6'5 32'0 ... ... 33
3173 0'5 0'5 0'2 0'2 0'4 4750 30'1 -6'7 37'0 ... ... 26
10696 ... ... 0'2 0'1 0'3 4800 35'0 -7'0 42'0 ... ... 4
389 ... ... 0'2 0'1 0'3 4850 40'0 -6'7 46'7 ... ... 3
2388 ... ... 0'2 0'0 0'2 4900 44'7 -7'0 51'7 ... ... 2
344 ... ... 0'2 0'0 0'2 4950 49'7 -7'0 56'7 ... ... 1
133 ... ... 0'2 0'0 0'2 5000 54'7 -7'0 61'7 ... ... 2
833 ... ... 0'1 0'1 0'2 5050 59'7 -7'0 66'7 ... ... 12
340 ... ... 0'1 0'0 0'1 5100 64'6 -7'0 71'6 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 69'6 -7'0 76'6 ... ... 3
330 ... ... 0'1 0'0 0'1 5200 74'6 -7'0 81'6 ... ... 3
744 ... ... 0'1 0'0 0'1 5250 79'6 -7'0 86'6 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 84'6 -7'0 91'6 ... ... 14
40 ... ... 0'1 0'0 0'1 5350 89'6 -7'0 96'6 ... ... 16
296 ... ... 0'1 0'0 0'1 5400 94'6 -7'0 101'6 ... ... 19
1783 ... ... 0'1 0'0 0'1 5450 99'6 -7'0 106'6 ... ... 20

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.