DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 447'4
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 ... ... 107'1 0'4 107'5 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 102'1 0'4 102'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 97'1 0'4 97'5 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 92'1 0'4 92'5 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 87'1 0'4 87'5 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 82'1 0'4 82'5 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 77'1 0'4 77'5 3700 0'1 0'0 0'1 ... ... 454
0 ... ... 72'1 0'4 72'5 3750 0'1 0'0 0'1 ... ... 1287
0 ... ... 67'1 0'4 67'5 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 62'1 0'4 62'5 3850 0'1 0'0 0'1 ... ... 1236
0 ... ... 57'1 0'4 57'5 3900 0'1 0'0 0'1 ... ... 1799
1 ... ... 52'1 0'4 52'5 3950 0'1 0'0 0'1 ... ... 1908
0 ... ... 47'1 0'4 47'5 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 42'1 0'4 42'5 4050 0'1 0'0 0'1 ... ... 3179
329 ... ... 37'1 0'4 37'5 4100 0'1 0'0 0'1 ... ... 6916
2 ... ... 32'1 0'4 32'5 4150 0'1 0'0 0'1 ... ... 7354
0 ... ... 31'1 0'4 31'5 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 30'1 0'4 30'5 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 29'1 0'4 29'5 4180 0'1 0'0 0'1 ... ... 15
0 ... ... 28'1 0'4 28'5 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 27'1 0'4 27'5 4200 0'1 0'0 0'1 ... ... 5955
0 ... ... 26'1 0'4 26'5 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 25'1 0'4 25'5 4220 0'1 0'0 0'1 ... ... 275
14 ... ... 24'1 0'4 24'5 4230 0'1 0'0 0'1 ... ... 237
0 ... ... 23'1 0'4 23'5 4240 0'1 0'0 0'1 ... ... 305
1532 ... ... 22'1 0'4 22'5 4250 0'1 0'0 0'1 ... ... 7749
0 ... ... 21'1 0'4 21'5 4260 0'1 0'0 0'1 ... ... 689
0 ... ... 20'1 0'4 20'5 4270 0'1 0'0 0'1 ... ... 621
14 ... ... 19'1 0'4 19'5 4280 0'1 0'0 0'1 ... ... 556
10 ... ... 18'1 0'4 18'5 4290 0'1 0'0 0'1 ... ... 227
3332 17'4 17'4 17'1 0'4 17'5 4300 0'1 0'0 0'1 ... ... 10833
0 ... ... 16'1 0'4 16'5 4310 0'1 0'0 0'1 ... ... 945
10 ... ... 15'1 0'4 15'5 4320 0'1 0'0 0'1 ... ... 1388
12 ... ... 14'1 0'4 14'5 4330 0'1 0'0 0'1 ... ... 789
103 ... ... 13'1 0'4 13'5 4340 0'1 0'0 0'1 ... ... 966
5519 12'4 12'3 12'1 0'4 12'5 4350 0'1 0'0 0'1 0'1 0'1 11029
51 ... ... 11'1 0'4 11'5 4360 0'1 0'0 0'1 ... ... 1278
143 ... ... 10'1 0'4 10'5 4370 0'1 0'0 0'1 0'1 0'1 2780
399 ... ... 9'1 0'4 9'5 4380 0'1 0'0 0'1 0'1 0'1 2193
274 ... ... 8'2 0'3 8'5 4390 0'1 -0'1 0'2 ... ... 1146
11214 8'4 6'5 7'3 0'2 7'5 4400 0'1 -0'2 0'3 0'2 0'1 14861
380 6'1 6'1 6'3 0'2 6'5 4410 0'1 -0'2 0'3 ... ... 1370
231 5'2 5'2 5'5 0'1 5'6 4420 0'2 -0'3 0'5 0'3 0'3 817
2135 5'6 5'6 4'7 0'1 5'0 4430 0'4 -0'3 0'7 0'4 0'4 859
2108 ... ... 4'1 0'0 4'1 4440 0'5 -0'4 1'1 1'0 0'5 833
10677 4'5 2'7 3'4 -0'1 3'3 4450 0'7 -0'5 1'4 1'3 0'7 10568
1605 3'4 2'5 2'7 -0'1 2'6 4460 1'2 -0'5 1'7 1'2 1'1 375
1748 2'3 2'3 2'3 -0'2 2'1 4470 1'6 -0'5 2'3 1'7 1'5 495
2061 2'2 1'4 2'0 -0'2 1'6 4480 2'2 -0'6 3'0 2'3 2'1 139
973 1'7 1'2 1'5 -0'3 1'2 4490 2'6 -0'7 3'5 3'1 2'7 77
15333 1'6 0'6 1'2 -0'2 1'0 4500 3'4 -0'6 4'2 4'2 3'3 3794
1952 ... ... 1'0 -0'2 0'6 4510 4'2 -0'6 5'0 ... ... 150
3497 ... ... 0'7 -0'3 0'4 4520 5'0 -0'7 5'7 5'3 5'3 5
938 0'3 0'3 0'5 -0'2 0'3 4530 5'7 -0'6 6'5 ... ... 68
1161 0'4 0'4 0'4 -0'2 0'2 4540 6'6 -0'6 7'4 ... ... 13
9044 0'2 0'2 0'3 -0'2 0'1 4550 7'5 -0'6 8'3 8'2 8'2 642
1522 ... ... 0'3 -0'2 0'1 4560 8'5 -0'6 9'3 ... ... 11
1047 ... ... 0'2 -0'1 0'1 4570 9'5 -0'5 10'2 ... ... 0
1110 0'1 0'1 0'2 -0'1 0'1 4580 10'5 -0'5 11'2 ... ... 1
1040 ... ... 0'1 0'0 0'1 4590 11'5 -0'4 12'1 ... ... 20
11081 ... ... 0'1 0'0 0'1 4600 12'5 -0'4 13'1 ... ... 556
835 ... ... 0'1 0'0 0'1 4610 13'5 -0'4 14'1 ... ... 0
827 ... ... 0'1 0'0 0'1 4620 14'5 -0'4 15'1 ... ... 0
421 ... ... 0'1 0'0 0'1 4630 15'5 -0'4 16'1 ... ... 1
587 ... ... 0'1 0'0 0'1 4640 16'5 -0'4 17'1 ... ... 0
4535 ... ... 0'1 0'0 0'1 4650 17'5 -0'4 18'1 ... ... 247
413 ... ... 0'1 0'0 0'1 4660 18'5 -0'4 19'1 ... ... 0
165 ... ... 0'1 0'0 0'1 4670 19'5 -0'4 20'1 ... ... 0
218 ... ... 0'1 0'0 0'1 4680 20'5 -0'4 21'1 ... ... 0
50 ... ... 0'1 0'0 0'1 4690 21'5 -0'4 22'1 ... ... 0
3676 ... ... 0'1 0'0 0'1 4700 22'5 -0'4 23'1 ... ... 33
5 ... ... 0'1 0'0 0'1 4710 23'5 -0'4 24'1 ... ... 1
0 ... ... 0'1 0'0 0'1 4720 24'5 -0'4 25'1 ... ... 0
3278 0'0 0'0 0'1 0'0 0'1 4750 27'5 -0'4 28'1 ... ... 26
10761 ... ... 0'1 0'0 0'1 4800 32'5 -0'4 33'1 ... ... 7
374 ... ... 0'1 0'0 0'1 4850 37'5 -0'4 38'1 ... ... 4
1355 ... ... 0'1 0'0 0'1 4900 42'5 -0'4 43'1 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 47'5 -0'4 48'1 ... ... 1
186 ... ... 0'1 0'0 0'1 5000 52'5 -0'4 53'1 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 57'5 -0'4 58'1 ... ... 2
335 ... ... 0'1 0'0 0'1 5100 62'5 -0'4 63'1 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 67'5 -0'4 68'1 ... ... 0
280 ... ... 0'1 0'0 0'1 5200 72'5 -0'4 73'1 ... ... 0
769 ... ... 0'1 0'0 0'1 5250 77'5 -0'4 78'1 ... ... 0
199 ... ... 0'1 0'0 0'1 5300 82'5 -0'4 83'1 ... ... 0
50 ... ... 0'1 0'0 0'1 5350 87'5 -0'4 88'1 ... ... 0
296 ... ... 0'1 0'0 0'1 5400 92'5 -0'4 93'1 ... ... 0
1833 ... ... 0'1 0'0 0'1 5450 97'5 -0'4 98'1 ... ... 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.