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 ... ... 320'2 14744'6 15065'0 1250 21925'0 21924'7 0'1 ... ... 0
0 ... ... 104'5 -0'6 103'7 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 99'5 -0'6 98'7 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 94'5 -0'6 93'7 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 89'5 -0'6 88'7 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 84'5 -0'6 83'7 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 79'5 -0'6 78'7 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 74'5 -0'6 73'7 3700 0'1 0'0 0'1 ... ... 454
0 ... ... 69'5 -0'6 68'7 3750 0'1 0'0 0'1 ... ... 1287
0 ... ... 64'5 -0'6 63'7 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 59'5 -0'6 58'7 3850 0'1 0'0 0'1 ... ... 1236
0 ... ... 54'5 -0'6 53'7 3900 0'1 0'0 0'1 ... ... 1799
1 ... ... 49'5 -0'6 48'7 3950 0'1 0'0 0'1 ... ... 1908
3 ... ... 44'5 -0'6 43'7 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 39'5 -0'6 38'7 4050 0'1 0'0 0'1 ... ... 3179
329 ... ... 34'5 -0'6 33'7 4100 0'1 0'0 0'1 ... ... 6916
2 ... ... 29'5 -0'6 28'7 4150 0'1 0'0 0'1 ... ... 7355
0 ... ... 28'5 -0'6 27'7 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 27'5 -0'6 26'7 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 26'5 -0'6 25'7 4180 0'1 0'0 0'1 ... ... 15
0 ... ... 25'5 -0'6 24'7 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 24'5 -0'6 23'7 4200 0'1 0'0 0'1 ... ... 5957
0 ... ... 23'5 -0'6 22'7 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 22'5 -0'6 21'7 4220 0'1 0'0 0'1 ... ... 275
14 ... ... 21'5 -0'6 20'7 4230 0'1 0'0 0'1 ... ... 237
0 ... ... 20'5 -0'6 19'7 4240 0'1 0'0 0'1 ... ... 305
1532 ... ... 19'5 -0'6 18'7 4250 0'1 0'0 0'1 0'1 0'1 7749
0 ... ... 18'5 -0'6 17'7 4260 0'1 0'0 0'1 ... ... 689
0 ... ... 17'5 -0'6 16'7 4270 0'1 0'0 0'1 ... ... 621
14 ... ... 16'5 -0'6 15'7 4280 0'1 0'0 0'1 ... ... 556
10 ... ... 15'5 -0'6 14'7 4290 0'1 0'0 0'1 0'1 0'1 278
3333 ... ... 14'5 -0'6 13'7 4300 0'1 0'0 0'1 0'1 0'1 10833
0 ... ... 13'5 -0'6 12'7 4310 0'1 0'0 0'1 ... ... 945
10 ... ... 12'5 -0'6 11'7 4320 0'1 0'0 0'1 ... ... 1388
12 ... ... 11'6 -0'7 10'7 4330 0'1 -0'1 0'2 ... ... 789
103 ... ... 10'6 -0'6 10'0 4340 0'2 0'0 0'2 0'2 0'2 967
5492 8'4 8'4 9'7 -0'7 9'0 4350 0'2 -0'1 0'3 0'3 0'1 13557
51 ... ... 9'0 -0'7 8'1 4360 0'3 -0'1 0'4 ... ... 1278
143 ... ... 8'1 -0'7 7'2 4370 0'4 -0'1 0'5 0'4 0'4 2860
400 7'0 7'0 7'2 -0'6 6'4 4380 0'6 0'0 0'6 0'7 0'5 2132
274 ... ... 6'4 -0'6 5'6 4390 1'0 0'0 1'0 0'7 0'7 1233
11557 5'3 5'0 5'6 -0'6 5'0 4400 1'2 0'0 1'2 1'4 1'0 15273
445 4'0 4'0 5'1 -0'7 4'2 4410 1'4 -0'1 1'5 1'7 1'3 1361
231 4'0 3'6 4'4 -0'7 3'5 4420 1'7 -0'1 2'0 2'2 1'7 810
2135 3'3 2'5 3'7 -0'6 3'1 4430 2'3 0'0 2'3 2'5 2'2 780
2011 2'6 2'2 3'3 -0'6 2'5 4440 2'7 0'0 2'7 3'1 2'5 886
10361 2'6 1'7 2'7 -0'5 2'2 4450 3'4 0'1 3'3 4'0 3'1 10328
1576 2'3 1'5 2'4 -0'5 1'7 4460 4'1 0'1 4'0 4'4 3'6 338
1551 1'6 1'3 2'1 -0'5 1'4 4470 4'6 0'1 4'5 5'3 4'3 511
1647 1'5 1'3 1'6 -0'4 1'2 4480 5'4 0'2 5'2 ... ... 139
928 1'2 1'0 1'4 -0'4 1'0 4490 6'2 0'2 6'0 ... ... 76
14212 1'1 0'5 1'2 -0'3 0'7 4500 7'1 0'3 6'6 7'4 7'1 3786
1952 0'5 0'5 1'0 -0'2 0'6 4510 8'0 0'4 7'4 ... ... 150
3730 ... ... 0'7 -0'2 0'5 4520 8'7 0'4 8'3 ... ... 5
938 ... ... 0'6 -0'2 0'4 4530 9'6 0'4 9'2 ... ... 68
1271 ... ... 0'5 -0'2 0'3 4540 10'5 0'4 10'1 11'6 10'6 9
8883 0'3 0'3 0'4 -0'1 0'3 4550 11'5 0'5 11'0 ... ... 642
1507 ... ... 0'3 -0'1 0'2 4560 12'4 0'5 11'7 ... ... 11
1047 ... ... 0'3 -0'1 0'2 4570 13'4 0'5 12'7 ... ... 0
1110 ... ... 0'2 0'0 0'2 4580 14'4 0'6 13'6 ... ... 1
1040 ... ... 0'2 0'0 0'2 4590 15'3 0'5 14'6 ... ... 20
11416 ... ... 0'2 -0'1 0'1 4600 16'3 0'6 15'5 ... ... 556
835 ... ... 0'1 0'0 0'1 4610 17'3 0'6 16'5 ... ... 0
727 ... ... 0'1 0'0 0'1 4620 18'3 0'6 17'5 ... ... 0
421 ... ... 0'1 0'0 0'1 4630 19'3 0'6 18'5 ... ... 1
587 ... ... 0'1 0'0 0'1 4640 20'3 0'6 19'5 ... ... 0
4625 ... ... 0'1 0'0 0'1 4650 21'3 0'6 20'5 ... ... 247
413 ... ... 0'1 0'0 0'1 4660 22'3 0'6 21'5 ... ... 0
165 ... ... 0'1 0'0 0'1 4670 23'3 0'6 22'5 ... ... 0
218 ... ... 0'1 0'0 0'1 4680 24'3 0'6 23'5 ... ... 0
50 ... ... 0'1 0'0 0'1 4690 25'3 0'6 24'5 ... ... 0
3676 ... ... 0'1 0'0 0'1 4700 26'3 0'6 25'5 ... ... 33
5 ... ... 0'1 0'0 0'1 4710 27'3 0'6 26'5 ... ... 1
0 ... ... 0'1 0'0 0'1 4720 28'3 0'6 27'5 ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 31'3 0'6 30'5 ... ... 26
10761 ... ... 0'1 0'0 0'1 4800 36'3 0'6 35'5 ... ... 7
374 ... ... 0'1 0'0 0'1 4850 41'3 0'6 40'5 ... ... 4
1355 ... ... 0'1 0'0 0'1 4900 46'3 0'6 45'5 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 51'3 0'6 50'5 ... ... 1
186 ... ... 0'1 0'0 0'1 5000 56'3 0'6 55'5 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 61'3 0'6 60'5 ... ... 2
335 ... ... 0'1 0'0 0'1 5100 66'3 0'6 65'5 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 71'3 0'6 70'5 ... ... 0
280 ... ... 0'1 0'0 0'1 5200 76'3 0'6 75'5 ... ... 0
769 ... ... 0'1 0'0 0'1 5250 81'3 0'6 80'5 ... ... 0
199 ... ... 0'1 0'0 0'1 5300 86'3 0'6 85'5 ... ... 0
50 ... ... 0'1 0'0 0'1 5350 91'3 0'6 90'5 ... ... 0
296 ... ... 0'1 0'0 0'1 5400 96'3 0'6 95'5 ... ... 0
1833 ... ... 0'1 0'0 0'1 5450 101'3 0'6 100'5 ... ... 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.