DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'6
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 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 0
0 ... ... 103'6 0'0 103'6 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 98'6 0'0 98'6 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 93'6 0'0 93'6 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 88'6 0'0 88'6 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 83'6 0'0 83'6 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 78'6 0'0 78'6 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 73'6 0'0 73'6 3700 0'1 0'0 0'1 ... ... 454
1 ... ... 68'6 0'0 68'6 3750 0'1 0'0 0'1 ... ... 1287
6 ... ... 63'7 0'0 63'7 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 58'7 0'0 58'7 3850 0'1 0'0 0'1 ... ... 1236
2 ... ... 53'7 0'0 53'7 3900 0'1 0'0 0'1 ... ... 1907
1 ... ... 48'7 0'0 48'7 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 43'7 0'0 43'7 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 38'7 0'0 38'7 4050 0'1 0'0 0'1 ... ... 3182
332 ... ... 33'7 0'0 33'7 4100 0'1 0'0 0'1 ... ... 6780
2 ... ... 28'7 0'0 28'7 4150 0'1 0'0 0'1 ... ... 8001
0 ... ... 27'7 0'0 27'7 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 26'7 0'0 26'7 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 25'7 0'0 25'7 4180 0'1 0'0 0'1 ... ... 13
0 ... ... 24'7 0'0 24'7 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 23'7 0'0 23'7 4200 0'1 0'0 0'1 ... ... 6649
0 ... ... 22'7 0'0 22'7 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 21'7 0'0 21'7 4220 0'2 0'0 0'2 ... ... 275
0 ... ... 21'0 0'0 21'0 4230 0'2 0'0 0'2 ... ... 237
0 ... ... 20'0 0'0 20'0 4240 0'2 0'0 0'2 ... ... 115
1532 ... ... 19'0 0'0 19'0 4250 0'2 0'0 0'2 ... ... 7856
0 ... ... 18'1 0'0 18'1 4260 0'3 0'0 0'3 ... ... 689
0 ... ... 17'1 0'0 17'1 4270 0'3 0'0 0'3 ... ... 615
14 ... ... 16'2 0'0 16'2 4280 0'4 0'0 0'4 ... ... 586
10 ... ... 15'2 0'0 15'2 4290 0'4 0'0 0'4 ... ... 216
3335 ... ... 14'3 0'0 14'3 4300 0'5 0'0 0'5 ... ... 12790
0 ... ... 13'4 0'0 13'4 4310 0'6 0'0 0'6 ... ... 658
0 ... ... 12'5 0'0 12'5 4320 0'7 0'0 0'7 ... ... 1350
9 ... ... 11'6 0'0 11'6 4330 1'0 0'0 1'0 ... ... 674
99 ... ... 11'0 0'0 11'0 4340 1'2 0'0 1'2 ... ... 840
5417 ... ... 10'2 0'0 10'2 4350 1'4 0'0 1'4 ... ... 13252
60 ... ... 9'4 0'0 9'4 4360 1'6 0'0 1'6 ... ... 1377
89 ... ... 8'6 0'0 8'6 4370 2'0 0'0 2'0 ... ... 1826
358 ... ... 8'0 0'0 8'0 4380 2'2 0'0 2'2 ... ... 884
74 ... ... 7'3 0'0 7'3 4390 2'5 0'0 2'5 ... ... 1256
6833 6'7 6'7 6'6 0'1 6'7 4400 2'6 -0'2 3'0 2'6 2'6 17895
242 ... ... 6'1 0'0 6'1 4410 3'3 0'0 3'3 ... ... 1200
150 ... ... 5'4 0'0 5'4 4420 3'6 0'0 3'6 ... ... 954
443 ... ... 5'0 0'0 5'0 4430 4'2 0'0 4'2 ... ... 744
277 ... ... 4'4 0'0 4'4 4440 4'6 0'0 4'6 ... ... 875
7813 4'2 4'2 4'1 0'1 4'2 4450 5'3 0'0 5'3 ... ... 11736
594 ... ... 3'6 0'0 3'6 4460 5'7 0'0 5'7 ... ... 350
297 ... ... 3'3 0'0 3'3 4470 6'5 0'0 6'5 ... ... 1577
291 ... ... 3'0 0'0 3'0 4480 7'2 0'0 7'2 ... ... 166
573 ... ... 2'5 0'0 2'5 4490 7'7 0'0 7'7 ... ... 89
15676 ... ... 2'3 0'0 2'3 4500 8'5 0'0 8'5 ... ... 4088
1727 ... ... 2'0 0'0 2'0 4510 9'2 0'0 9'2 ... ... 137
1288 ... ... 1'6 0'0 1'6 4520 10'0 0'0 10'0 ... ... 40
623 ... ... 1'4 0'0 1'4 4530 10'6 0'0 10'6 ... ... 50
1092 ... ... 1'2 0'0 1'2 4540 11'4 0'0 11'4 ... ... 10
8784 ... ... 1'1 0'0 1'1 4550 12'3 0'0 12'3 ... ... 713
1164 ... ... 1'0 0'0 1'0 4560 13'2 0'0 13'2 ... ... 2
1014 ... ... 0'7 0'0 0'7 4570 14'1 0'0 14'1 ... ... 0
1107 ... ... 0'6 0'0 0'6 4580 15'0 0'0 15'0 ... ... 1
875 ... ... 0'5 0'0 0'5 4590 15'7 0'0 15'7 ... ... 20
10367 ... ... 0'5 0'0 0'5 4600 16'7 0'0 16'7 ... ... 558
330 ... ... 0'4 0'0 0'4 4610 17'6 0'0 17'6 ... ... 0
330 ... ... 0'4 0'0 0'4 4620 18'6 0'0 18'6 ... ... 0
416 ... ... 0'4 0'0 0'4 4630 19'5 0'0 19'5 ... ... 1
586 ... ... 0'3 0'0 0'3 4640 20'5 0'0 20'5 ... ... 0
4694 ... ... 0'3 0'0 0'3 4650 21'5 0'0 21'5 ... ... 245
369 ... ... 0'3 0'0 0'3 4660 22'5 0'0 22'5 ... ... 0
165 ... ... 0'3 0'0 0'3 4670 23'4 0'0 23'4 ... ... 0
126 ... ... 0'2 0'0 0'2 4680 24'4 0'0 24'4 ... ... 0
57 ... ... 0'2 0'0 0'2 4690 25'4 0'0 25'4 ... ... 0
3639 ... ... 0'2 0'0 0'2 4700 26'4 0'0 26'4 ... ... 33
5 ... ... 0'2 0'0 0'2 4710 27'4 0'0 27'4 ... ... 1
0 ... ... 0'2 0'0 0'2 4720 28'4 0'0 28'4 ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 31'3 0'0 31'3 ... ... 26
11061 ... ... 0'1 0'0 0'1 4800 36'3 0'0 36'3 ... ... 4
374 ... ... 0'1 0'0 0'1 4850 41'3 0'0 41'3 ... ... 3
2023 ... ... 0'1 0'0 0'1 4900 46'3 0'0 46'3 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 51'3 0'0 51'3 ... ... 1
133 ... ... 0'1 0'0 0'1 5000 56'3 0'0 56'3 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 61'3 0'0 61'3 ... ... 12
335 ... ... 0'1 0'0 0'1 5100 66'3 0'0 66'3 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 71'2 0'0 71'2 ... ... 3
280 ... ... 0'1 0'0 0'1 5200 76'2 0'0 76'2 ... ... 3
769 ... ... 0'1 0'0 0'1 5250 81'2 0'0 81'2 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 86'2 0'0 86'2 ... ... 14
50 ... ... 0'1 0'0 0'1 5350 91'2 0'0 91'2 ... ... 16
296 ... ... 0'1 0'0 0'1 5400 96'2 0'0 96'2 ... ... 19
1833 ... ... 0'1 0'0 0'1 5450 101'2 0'0 101'2 ... ... 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.