DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'6
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 0'0 0'0 0'0 0'0 0'0 1250 ... ... ... ... ... 0
0 ... ... 97'4 0'0 97'4 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 92'4 0'0 92'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 87'4 0'0 87'4 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 82'4 0'0 82'4 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 77'4 0'0 77'4 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 72'4 0'0 72'4 3650 0'1 0'0 0'1 ... ... 376
2 ... ... 67'4 0'0 67'4 3700 0'1 0'0 0'1 ... ... 454
1 ... ... 62'4 0'0 62'4 3750 0'1 0'0 0'1 ... ... 1237
6 ... ... 57'5 0'0 57'5 3800 0'2 0'0 0'2 ... ... 2064
0 ... ... 52'6 0'0 52'6 3850 0'3 0'0 0'3 ... ... 1236
2 ... ... 47'6 0'0 47'6 3900 0'2 -0'1 0'3 0'2 0'2 1809
1 ... ... 42'7 0'0 42'7 3950 0'3 0'0 0'3 ... ... 1912
2 ... ... 37'7 0'0 37'7 4000 0'3 -0'1 0'4 0'3 0'3 7766
0 ... ... 33'1 0'0 33'1 4050 0'4 -0'1 0'5 0'4 0'4 3173
322 ... ... 28'3 0'0 28'3 4100 0'5 -0'2 0'7 0'7 0'5 4767
2 ... ... 23'5 0'0 23'5 4150 0'7 -0'3 1'2 1'0 0'7 8140
0 ... ... ... ... ... 4160 ... ... ... ... ... 0
0 ... ... ... ... ... 4170 1'4 ... ... 1'4 1'4 0
0 ... ... ... ... ... 4180 ... ... ... ... ... 0
0 ... ... ... ... ... 4190 1'4 ... ... 1'4 1'4 0
763 ... ... 19'2 0'0 19'2 4200 1'6 0'0 1'6 ... ... 6687
0 ... ... ... ... ... 4210 ... ... ... ... ... 0
0 ... ... ... ... ... 4220 2'1 ... ... 2'1 2'1 0
0 ... ... ... ... ... 4230 ... ... ... ... ... 0
0 ... ... ... ... ... 4240 ... ... ... ... ... 0
1520 ... ... 15'1 0'0 15'1 4250 2'2 -0'3 2'5 2'4 2'2 9808
0 ... ... ... ... ... 4260 ... ... ... ... ... 0
0 ... ... ... ... ... 4270 2'4 ... ... 2'7 2'4 0
0 13'1 12'5 ... ... 13'1 4280 2'7 ... ... 2'7 2'7 0
0 ... ... ... ... ... 4290 ... ... ... ... ... 0
3311 11'5 9'5 11'5 -0'6 10'7 4300 3'3 -0'6 4'1 5'0 3'1 16715
0 ... ... ... ... ... 4310 4'3 ... ... 4'3 4'3 0
0 ... ... ... ... ... 4320 4'5 ... ... 5'4 4'4 0
0 ... ... ... ... ... 4330 5'0 ... ... 5'0 5'0 0
0 ... ... ... ... ... 4340 5'1 ... ... 5'3 5'1 0
5389 8'4 7'1 8'6 -0'2 8'4 4350 5'1 -1'1 6'2 7'3 5'0 12569
0 7'7 6'7 ... ... 7'7 4360 6'3 ... ... 6'3 6'3 0
0 ... ... ... ... ... 4370 ... ... ... ... ... 0
0 7'1 6'3 ... ... 7'0 4380 ... ... ... ... ... 0
0 6'5 5'7 ... ... 5'7 4390 8'0 ... ... 8'0 7'7 0
5852 6'4 5'0 6'2 -0'7 5'3 4400 8'3 -0'3 8'6 10'2 7'3 11374
0 5'1 4'7 ... ... 5'1 4410 ... ... ... ... ... 0
0 ... ... ... ... ... 4420 9'3 ... ... 9'3 9'3 0
0 4'6 4'3 ... ... 4'3 4430 ... ... ... ... ... 0
0 4'5 4'5 ... ... 4'5 4440 ... ... ... ... ... 0
6690 4'5 3'4 4'3 -0'1 4'2 4450 11'7 0'0 11'7 ... ... 10669
0 3'5 3'3 ... ... 3'3 4460 ... ... ... ... ... 0
0 ... ... ... ... ... 4470 ... ... ... ... ... 0
0 3'3 2'7 ... ... 2'7 4480 ... ... ... ... ... 0
0 ... ... ... ... ... 4490 ... ... ... ... ... 0
13204 3'0 2'3 3'0 -0'5 2'3 4500 15'0 -0'4 15'4 17'0 14'5 3815
0 2'5 2'1 ... ... 2'1 4510 ... ... ... ... ... 0
0 2'2 2'0 ... ... 2'0 4520 ... ... ... ... ... 0
0 ... ... ... ... ... 4530 ... ... ... ... ... 0
0 ... ... ... ... ... 4540 ... ... ... ... ... 0
6938 2'0 1'4 2'1 -0'5 1'4 4550 19'1 -0'3 19'4 19'1 17'5 737
0 ... ... ... ... ... 4560 ... ... ... ... ... 0
0 ... ... ... ... ... 4570 ... ... ... ... ... 0
0 ... ... ... ... ... 4580 ... ... ... ... ... 0
9736 1'3 1'1 1'3 -0'2 1'1 4600 23'7 0'0 23'7 ... ... 567
5614 0'5 0'5 1'0 -0'3 0'5 4650 28'3 0'0 28'3 ... ... 245
3904 0'6 0'4 0'6 -0'2 0'4 4700 33'1 0'0 33'1 ... ... 33
3079 0'4 0'3 0'5 -0'2 0'3 4750 38'0 0'0 38'0 ... ... 26
2547 0'4 0'3 0'4 -0'1 0'3 4800 42'7 0'0 42'7 ... ... 4
405 0'3 0'3 0'4 -0'1 0'3 4850 47'7 0'0 47'7 ... ... 3
2394 ... ... 0'3 0'0 0'3 4900 52'7 0'0 52'7 ... ... 2
344 ... ... 0'3 0'0 0'3 4950 57'6 0'0 57'6 ... ... 1
159 ... ... 0'3 0'0 0'3 5000 62'6 0'0 62'6 ... ... 2
833 ... ... 0'3 0'0 0'3 5050 67'6 0'0 67'6 ... ... 12
340 ... ... 0'3 0'0 0'3 5100 72'5 0'0 72'5 ... ... 2
50 ... ... 0'2 0'0 0'2 5150 77'5 0'0 77'5 ... ... 3
330 ... ... 0'2 0'0 0'2 5200 82'5 0'0 82'5 ... ... 3
744 ... ... 0'2 0'0 0'2 5250 87'5 0'0 87'5 ... ... 11
199 ... ... 0'2 0'0 0'2 5300 94'0 1'4 92'4 94'0 94'0 13
40 ... ... 0'1 0'0 0'1 5350 97'4 0'0 97'4 ... ... 16
9 0'1 0'1 0'1 0'0 0'1 5400 102'4 0'0 102'4 ... ... 19
1470 0'1 0'1 0'1 0'0 0'1 5450 107'4 0'0 107'4 ... ... 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.