DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'0
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 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 0
0 ... ... 108'0 0'0 108'0 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 103'0 0'0 103'0 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 98'0 0'0 98'0 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 93'0 0'0 93'0 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 88'0 0'0 88'0 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 83'0 0'0 83'0 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 78'0 0'0 78'0 3700 0'1 0'0 0'1 ... ... 454
1 ... ... 73'0 0'0 73'0 3750 0'1 0'0 0'1 ... ... 1287
6 ... ... 68'1 0'0 68'1 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 63'1 0'0 63'1 3850 0'1 0'0 0'1 ... ... 1236
2 ... ... 58'1 0'0 58'1 3900 0'1 0'0 0'1 ... ... 1799
1 ... ... 53'1 0'0 53'1 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 48'1 0'0 48'1 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 43'1 0'0 43'1 4050 0'1 0'0 0'1 ... ... 3179
332 ... ... 38'1 0'0 38'1 4100 0'1 0'0 0'1 ... ... 6916
2 ... ... 33'1 0'0 33'1 4150 0'1 0'0 0'1 ... ... 7958
0 ... ... 32'1 0'0 32'1 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 31'1 0'0 31'1 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 30'1 0'0 30'1 4180 0'1 0'0 0'1 ... ... 13
0 ... ... 29'1 0'0 29'1 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 28'1 0'0 28'1 4200 0'2 0'1 0'1 0'2 0'2 6111
0 ... ... 27'1 0'0 27'1 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 26'1 0'0 26'1 4220 0'1 0'0 0'1 ... ... 275
6 ... ... 25'1 0'0 25'1 4230 0'1 0'0 0'1 ... ... 237
0 ... ... 24'1 0'0 24'1 4240 0'1 0'0 0'1 ... ... 305
1532 ... ... 23'1 0'0 23'1 4250 0'2 0'1 0'1 0'2 0'2 8304
0 ... ... 22'2 0'0 22'2 4260 0'2 0'0 0'2 ... ... 689
0 ... ... 21'2 0'0 21'2 4270 0'2 0'0 0'2 ... ... 615
14 ... ... 20'2 0'0 20'2 4280 0'2 0'0 0'2 ... ... 556
10 ... ... 19'2 0'0 19'2 4290 0'2 0'0 0'2 ... ... 214
3333 ... ... 18'2 0'0 18'2 4300 0'2 0'0 0'2 ... ... 12235
0 ... ... 17'3 0'0 17'3 4310 0'3 0'0 0'3 ... ... 656
0 ... ... 16'3 0'0 16'3 4320 0'3 0'0 0'3 ... ... 1288
9 ... ... 15'4 0'0 15'4 4330 0'4 0'0 0'4 ... ... 671
99 ... ... 14'4 0'0 14'4 4340 0'4 0'0 0'4 ... ... 898
5417 ... ... 13'5 0'0 13'5 4350 0'6 0'1 0'5 0'6 0'6 12531
60 ... ... 12'6 0'0 12'6 4360 0'6 0'0 0'6 ... ... 1419
89 ... ... 11'7 0'0 11'7 4370 0'7 0'0 0'7 ... ... 2323
358 ... ... 11'1 0'0 11'1 4380 1'1 0'0 1'1 ... ... 2025
74 ... ... 10'3 0'0 10'3 4390 1'3 0'0 1'3 ... ... 1246
6790 ... ... 9'4 0'0 9'4 4400 2'1 0'5 1'4 2'1 2'0 17619
241 ... ... 8'7 0'0 8'7 4410 1'7 0'0 1'7 ... ... 1359
150 ... ... 8'2 0'0 8'2 4420 2'2 0'0 2'2 ... ... 930
458 ... ... 7'4 0'0 7'4 4430 2'4 0'0 2'4 ... ... 784
269 ... ... 6'7 0'0 6'7 4440 2'7 0'0 2'7 ... ... 1161
8309 ... ... 6'2 0'0 6'2 4450 4'1 0'7 3'2 4'1 3'4 10878
650 ... ... 5'5 0'0 5'5 4460 3'7 0'2 3'5 3'7 3'7 334
645 ... ... 5'1 0'0 5'1 4470 4'5 0'4 4'1 4'5 4'5 1627
831 ... ... 4'5 0'0 4'5 4480 4'5 0'0 4'5 ... ... 159
592 4'1 3'2 4'1 -0'7 3'2 4490 5'1 0'0 5'1 ... ... 100
15244 3'3 3'2 3'6 -0'4 3'2 4500 5'7 0'1 5'6 5'7 5'7 4060
1893 ... ... 3'3 0'0 3'3 4510 6'3 0'0 6'3 ... ... 154
1608 ... ... 3'0 0'0 3'0 4520 7'0 0'0 7'0 ... ... 40
622 ... ... 2'5 0'0 2'5 4530 7'5 0'0 7'5 ... ... 50
1138 2'2 1'6 2'3 -0'5 1'6 4540 8'3 0'0 8'3 ... ... 10
9923 2'2 1'6 2'1 -0'3 1'6 4550 9'1 0'0 9'1 ... ... 698
1431 ... ... 1'7 0'0 1'7 4560 9'7 0'0 9'7 ... ... 11
1015 ... ... 1'5 0'0 1'5 4570 10'5 0'0 10'5 ... ... 0
1110 ... ... 1'4 0'0 1'4 4580 11'4 0'0 11'4 ... ... 1
875 ... ... 1'3 0'0 1'3 4590 12'3 0'0 12'3 ... ... 20
11116 ... ... 1'2 0'0 1'2 4600 13'2 0'0 13'2 ... ... 555
836 ... ... 1'1 0'0 1'1 4610 14'1 0'0 14'1 ... ... 0
584 ... ... 1'0 0'0 1'0 4620 15'0 0'0 15'0 ... ... 0
421 ... ... 0'7 0'0 0'7 4630 15'7 0'0 15'7 ... ... 1
587 ... ... 0'6 0'0 0'6 4640 16'6 0'0 16'6 ... ... 0
4690 ... ... 0'6 0'0 0'6 4650 17'6 0'0 17'6 ... ... 247
413 ... ... 0'5 0'0 0'5 4660 18'5 0'0 18'5 ... ... 0
165 ... ... 0'5 0'0 0'5 4670 19'5 0'0 19'5 ... ... 0
219 ... ... 0'4 0'0 0'4 4680 20'4 0'0 20'4 ... ... 0
57 ... ... 0'4 0'0 0'4 4690 21'4 0'0 21'4 ... ... 0
3632 ... ... 0'4 0'0 0'4 4700 22'4 0'0 22'4 ... ... 33
5 ... ... 0'3 0'0 0'3 4710 23'3 0'0 23'3 ... ... 1
0 ... ... 0'3 0'0 0'3 4720 24'3 0'0 24'3 ... ... 0
3278 ... ... 0'3 0'0 0'3 4750 27'3 0'0 27'3 ... ... 26
10769 ... ... 0'2 0'0 0'2 4800 32'2 0'0 32'2 ... ... 4
374 ... ... 0'1 0'0 0'1 4850 37'1 0'0 37'1 ... ... 3
2023 ... ... 0'1 0'0 0'1 4900 42'1 0'0 42'1 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 47'1 0'0 47'1 ... ... 1
132 ... ... 0'1 0'0 0'1 5000 52'1 0'0 52'1 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 57'1 0'0 57'1 ... ... 12
335 ... ... 0'1 0'0 0'1 5100 62'1 0'0 62'1 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 67'1 0'0 67'1 ... ... 3
280 ... ... 0'1 0'0 0'1 5200 72'0 0'0 72'0 ... ... 3
769 ... ... 0'1 0'0 0'1 5250 77'0 0'0 77'0 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 82'0 0'0 82'0 ... ... 14
50 ... ... 0'1 0'0 0'1 5350 87'0 0'0 87'0 ... ... 16
296 ... ... 0'1 0'0 0'1 5400 92'0 0'0 92'0 ... ... 19
1833 ... ... 0'1 0'0 0'1 5450 97'0 0'0 97'0 ... ... 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.