DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 451'0
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 ... ... 320'2 14744'6 15065'0 1250 21925'0 21924'7 0'1 ... ... 0
0 ... ... 111'1 0'0 111'1 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 106'1 0'0 106'1 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 101'1 0'0 101'1 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 96'1 0'0 96'1 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 91'1 0'0 91'1 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 86'1 0'0 86'1 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 81'1 0'0 81'1 3700 0'1 0'0 0'1 ... ... 454
0 ... ... 76'1 0'0 76'1 3750 0'1 0'0 0'1 ... ... 1287
0 ... ... 71'1 0'0 71'1 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 66'1 0'0 66'1 3850 0'1 0'0 0'1 ... ... 1236
0 ... ... 61'1 0'0 61'1 3900 0'1 0'0 0'1 ... ... 1799
0 ... ... 56'1 0'0 56'1 3950 0'1 0'0 0'1 ... ... 1908
0 ... ... 51'1 0'0 51'1 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 46'1 0'0 46'1 4050 0'1 0'0 0'1 ... ... 3179
0 ... ... 41'1 0'0 41'1 4100 0'1 0'0 0'1 ... ... 6916
0 ... ... 36'1 0'0 36'1 4150 0'1 0'0 0'1 ... ... 7354
0 ... ... 35'1 0'0 35'1 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 34'1 0'0 34'1 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 33'1 0'0 33'1 4180 0'1 0'0 0'1 ... ... 15
0 ... ... 32'1 0'0 32'1 4190 0'1 0'0 0'1 ... ... 52
566 ... ... 31'1 0'0 31'1 4200 0'1 0'0 0'1 ... ... 5955
0 ... ... 30'1 0'0 30'1 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 29'1 0'0 29'1 4220 0'1 0'0 0'1 ... ... 275
0 ... ... 28'1 0'0 28'1 4230 0'1 0'0 0'1 ... ... 237
0 ... ... 27'1 0'0 27'1 4240 0'1 0'0 0'1 ... ... 305
1485 ... ... 26'1 0'0 26'1 4250 0'1 0'0 0'1 ... ... 7749
0 ... ... 25'1 0'0 25'1 4260 0'1 0'0 0'1 ... ... 689
0 ... ... 24'1 0'0 24'1 4270 0'1 0'0 0'1 ... ... 621
14 ... ... 23'1 0'0 23'1 4280 0'1 0'0 0'1 ... ... 556
10 ... ... 22'1 0'0 22'1 4290 0'1 0'0 0'1 ... ... 227
3330 ... ... 21'1 0'0 21'1 4300 0'1 0'0 0'1 ... ... 10833
0 ... ... 20'1 0'0 20'1 4310 0'1 0'0 0'1 ... ... 945
10 ... ... 19'1 0'0 19'1 4320 0'1 0'0 0'1 ... ... 1388
12 ... ... 18'1 0'0 18'1 4330 0'1 0'0 0'1 ... ... 789
103 ... ... 17'1 0'0 17'1 4340 0'1 0'0 0'1 ... ... 966
5503 ... ... 16'1 0'0 16'1 4350 0'1 0'0 0'1 ... ... 10992
31 ... ... 15'1 0'0 15'1 4360 0'1 0'0 0'1 ... ... 1278
143 ... ... 14'1 0'0 14'1 4370 0'1 0'0 0'1 ... ... 2763
399 ... ... 13'1 0'0 13'1 4380 0'1 0'0 0'1 ... ... 2092
273 ... ... 12'1 0'0 12'1 4390 0'1 0'0 0'1 ... ... 1146
11478 ... ... 11'1 0'0 11'1 4400 0'1 0'0 0'1 ... ... 10808
380 ... ... 10'1 0'0 10'1 4410 0'1 0'0 0'1 ... ... 1369
229 ... ... 9'1 0'0 9'1 4420 0'1 0'0 0'1 ... ... 809
2134 ... ... 8'1 0'0 8'1 4430 0'1 0'0 0'1 ... ... 860
1815 ... ... 7'1 0'0 7'1 4440 0'1 0'0 0'1 ... ... 868
10407 ... ... 6'2 0'0 6'2 4450 0'2 0'0 0'2 ... ... 9051
1576 ... ... 5'3 0'0 5'3 4460 0'3 0'0 0'3 ... ... 580
1831 ... ... 4'4 0'0 4'4 4470 0'4 0'0 0'4 ... ... 531
1533 ... ... 3'5 0'0 3'5 4480 0'5 0'0 0'5 ... ... 150
1154 ... ... 2'7 0'0 2'7 4490 0'7 0'0 0'7 ... ... 125
14424 ... ... 2'2 0'0 2'2 4500 1'2 0'0 1'2 ... ... 7887
1917 ... ... 1'5 0'0 1'5 4510 1'5 0'0 1'5 ... ... 150
3559 ... ... 1'1 0'0 1'1 4520 2'1 0'0 2'1 ... ... 16
940 ... ... 0'6 0'0 0'6 4530 2'6 0'0 2'6 ... ... 68
1131 ... ... 0'4 0'0 0'4 4540 3'4 0'0 3'4 ... ... 13
8757 ... ... 0'3 0'0 0'3 4550 4'3 0'0 4'3 ... ... 663
1527 ... ... 0'2 0'0 0'2 4560 5'2 0'0 5'2 ... ... 11
1122 ... ... 0'1 0'0 0'1 4570 6'1 0'0 6'1 ... ... 0
1103 ... ... 0'1 0'0 0'1 4580 7'1 0'0 7'1 ... ... 1
1040 ... ... 0'1 0'0 0'1 4590 8'1 0'0 8'1 ... ... 20
11031 ... ... 0'1 0'0 0'1 4600 9'1 0'0 9'1 ... ... 563
835 ... ... 0'1 0'0 0'1 4610 10'1 0'0 10'1 ... ... 0
827 ... ... 0'1 0'0 0'1 4620 11'1 0'0 11'1 ... ... 0
421 ... ... 0'1 0'0 0'1 4630 12'1 0'0 12'1 ... ... 1
587 ... ... 0'1 0'0 0'1 4640 13'1 0'0 13'1 ... ... 0
4534 ... ... 0'1 0'0 0'1 4650 14'1 0'0 14'1 ... ... 247
413 ... ... 0'1 0'0 0'1 4660 15'1 0'0 15'1 ... ... 0
165 ... ... 0'1 0'0 0'1 4670 16'1 0'0 16'1 ... ... 0
218 ... ... 0'1 0'0 0'1 4680 17'1 0'0 17'1 ... ... 0
50 ... ... 0'1 0'0 0'1 4690 18'1 0'0 18'1 ... ... 0
3676 ... ... 0'1 0'0 0'1 4700 19'1 0'0 19'1 ... ... 6
5 ... ... 0'1 0'0 0'1 4710 20'1 0'0 20'1 ... ... 1
0 ... ... 0'1 0'0 0'1 4720 21'1 0'0 21'1 ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 24'1 0'0 24'1 ... ... 6
10761 ... ... 0'1 0'0 0'1 4800 29'1 0'0 29'1 ... ... 7
374 ... ... 0'1 0'0 0'1 4850 34'1 0'0 34'1 ... ... 0
1355 ... ... 0'1 0'0 0'1 4900 39'1 0'0 39'1 ... ... 0
327 ... ... 0'1 0'0 0'1 4950 44'1 0'0 44'1 ... ... 0
186 ... ... 0'1 0'0 0'1 5000 49'1 0'0 49'1 ... ... 0
831 ... ... 0'1 0'0 0'1 5050 54'1 0'0 54'1 ... ... 0
335 ... ... 0'1 0'0 0'1 5100 59'1 0'0 59'1 ... ... 0
50 ... ... 0'1 0'0 0'1 5150 64'1 0'0 64'1 ... ... 0
280 ... ... 0'1 0'0 0'1 5200 69'1 0'0 69'1 ... ... 0
769 ... ... 0'1 0'0 0'1 5250 74'1 0'0 74'1 ... ... 0
199 ... ... 0'1 0'0 0'1 5300 79'1 0'0 79'1 ... ... 0
50 ... ... 0'1 0'0 0'1 5350 84'1 0'0 84'1 ... ... 0
296 ... ... 0'1 0'0 0'1 5400 89'1 0'0 89'1 ... ... 0
1833 ... ... 0'1 0'0 0'1 5450 94'1 0'0 94'1 ... ... 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.