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 ... ... 107'2 0'0 107'2 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 102'2 0'0 102'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 97'2 0'0 97'2 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 92'2 0'0 92'2 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 87'2 0'0 87'2 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 82'2 0'0 82'2 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 77'2 0'0 77'2 3700 0'1 0'0 0'1 ... ... 454
1 ... ... 72'2 0'0 72'2 3750 0'1 0'0 0'1 ... ... 1287
6 ... ... 67'2 0'0 67'2 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 62'2 0'0 62'2 3850 0'1 0'0 0'1 ... ... 1236
2 ... ... 57'2 0'0 57'2 3900 0'1 0'0 0'1 ... ... 1907
1 ... ... 52'3 0'0 52'3 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 47'3 0'0 47'3 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 42'2 0'0 42'2 4050 0'1 0'0 0'1 ... ... 3182
332 ... ... 37'3 0'0 37'3 4100 0'2 0'0 0'2 ... ... 6780
2 ... ... 32'4 0'0 32'4 4150 0'2 0'0 0'2 ... ... 8001
0 ... ... 31'4 0'0 31'4 4160 0'2 0'0 0'2 ... ... 11
0 ... ... 30'4 0'0 30'4 4170 0'2 0'0 0'2 ... ... 111
0 ... ... 29'4 0'0 29'4 4180 0'2 0'0 0'2 ... ... 13
0 ... ... 28'4 0'0 28'4 4190 0'2 0'0 0'2 ... ... 52
764 ... ... 27'4 0'0 27'4 4200 0'3 0'0 0'3 ... ... 6711
0 ... ... 26'4 0'0 26'4 4210 0'3 0'0 0'3 ... ... 289
0 ... ... 25'5 0'0 25'5 4220 0'3 0'0 0'3 ... ... 275
0 ... ... 24'5 0'0 24'5 4230 0'3 0'0 0'3 ... ... 238
0 ... ... 23'5 0'0 23'5 4240 0'3 0'0 0'3 ... ... 115
1532 ... ... 22'5 0'0 22'5 4250 0'3 0'0 0'3 ... ... 7882
0 ... ... 21'5 0'0 21'5 4260 0'4 0'0 0'4 ... ... 689
0 ... ... 20'6 0'0 20'6 4270 0'4 0'0 0'4 ... ... 615
14 ... ... 19'6 0'0 19'6 4280 0'4 0'0 0'4 ... ... 586
10 ... ... 18'7 0'0 18'7 4290 0'5 0'0 0'5 ... ... 216
3335 ... ... 17'7 0'0 17'7 4300 0'6 0'0 0'6 ... ... 12570
0 ... ... 17'0 0'0 17'0 4310 0'6 0'0 0'6 ... ... 658
0 ... ... 16'1 0'0 16'1 4320 0'7 0'0 0'7 ... ... 1350
9 ... ... 15'2 0'0 15'2 4330 1'0 0'0 1'0 ... ... 672
99 ... ... 14'3 0'0 14'3 4340 1'1 0'0 1'1 ... ... 838
5417 ... ... 13'5 0'0 13'5 4350 1'3 0'0 1'3 1'3 1'3 12962
60 ... ... 12'6 0'0 12'6 4360 1'4 0'0 1'4 ... ... 1377
89 ... ... 12'0 0'0 12'0 4370 1'6 0'0 1'6 ... ... 430
358 ... ... 11'2 0'0 11'2 4380 2'0 0'0 2'0 ... ... 884
74 ... ... 10'4 0'0 10'4 4390 2'2 0'0 2'2 ... ... 866
6819 ... ... 9'6 0'0 9'6 4400 2'4 0'0 2'4 ... ... 17534
242 ... ... 9'1 0'0 9'1 4410 2'7 0'0 2'7 ... ... 1076
150 ... ... 8'4 0'0 8'4 4420 3'2 0'0 3'2 ... ... 902
423 ... ... 7'7 0'0 7'7 4430 3'5 0'0 3'5 ... ... 640
277 ... ... 7'2 0'0 7'2 4440 4'0 0'0 4'0 ... ... 715
7621 ... ... 6'6 0'0 6'6 4450 4'4 0'0 4'4 ... ... 11816
564 ... ... 6'1 0'0 6'1 4460 5'4 0'5 4'7 5'4 5'3 275
227 5'0 5'0 5'5 -0'5 5'0 4470 5'3 0'0 5'3 ... ... 221
286 ... ... 5'2 0'0 5'2 4480 6'0 0'0 6'0 ... ... 126
563 ... ... 4'6 0'0 4'6 4490 6'4 0'0 6'4 ... ... 89
15583 ... ... 4'3 0'0 4'3 4500 7'1 0'0 7'1 ... ... 4025
1738 ... ... 4'0 0'0 4'0 4510 7'6 0'0 7'6 ... ... 137
1340 ... ... 3'5 0'0 3'5 4520 8'3 0'0 8'3 ... ... 40
583 ... ... 3'2 0'0 3'2 4530 9'0 0'0 9'0 ... ... 50
1015 ... ... 3'0 0'0 3'0 4540 9'6 0'0 9'6 ... ... 13
8639 ... ... 2'6 0'0 2'6 4550 10'4 0'0 10'4 ... ... 703
1150 ... ... 2'4 0'0 2'4 4560 11'2 0'0 11'2 ... ... 2
1015 ... ... 2'2 0'0 2'2 4570 12'0 0'0 12'0 ... ... 0
1107 ... ... 2'0 0'0 2'0 4580 12'6 0'0 12'6 ... ... 1
375 ... ... 1'6 0'0 1'6 4590 13'4 0'0 13'4 ... ... 20
10484 ... ... 1'5 0'0 1'5 4600 14'3 0'0 14'3 ... ... 558
221 ... ... 1'4 0'0 1'4 4610 15'1 0'0 15'1 ... ... 0
211 ... ... 1'2 0'0 1'2 4620 16'0 0'0 16'0 ... ... 0
370 ... ... 1'1 0'0 1'1 4630 16'7 0'0 16'7 ... ... 1
472 ... ... 1'0 0'0 1'0 4640 17'6 0'0 17'6 ... ... 0
4695 ... ... 1'0 0'0 1'0 4650 18'5 0'0 18'5 ... ... 245
284 ... ... 0'7 0'0 0'7 4660 19'4 0'0 19'4 ... ... 0
165 ... ... 0'6 0'0 0'6 4670 20'4 0'0 20'4 ... ... 0
126 ... ... 0'6 0'0 0'6 4680 21'3 0'0 21'3 ... ... 0
50 ... ... 0'5 0'0 0'5 4690 22'3 0'0 22'3 ... ... 0
3620 ... ... 0'5 0'0 0'5 4700 23'2 0'0 23'2 ... ... 33
0 ... ... 0'4 0'0 0'4 4710 24'2 0'0 24'2 ... ... 1
0 ... ... 0'4 0'0 0'4 4720 25'1 0'0 25'1 ... ... 0
3278 ... ... 0'3 0'0 0'3 4750 28'1 0'0 28'1 ... ... 26
11065 ... ... 0'2 0'0 0'2 4800 33'0 0'0 33'0 ... ... 4
382 ... ... 0'2 0'0 0'2 4850 37'7 0'0 37'7 ... ... 3
2023 ... ... 0'2 0'0 0'2 4900 42'7 0'0 42'7 ... ... 2
328 ... ... 0'2 0'0 0'2 4950 47'7 0'0 47'7 ... ... 1
133 ... ... 0'2 0'0 0'2 5000 52'7 0'0 52'7 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 57'6 0'0 57'6 ... ... 12
335 ... ... 0'1 0'0 0'1 5100 62'6 0'0 62'6 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 67'6 0'0 67'6 ... ... 3
280 ... ... 0'1 0'0 0'1 5200 72'6 0'0 72'6 ... ... 3
769 ... ... 0'1 0'0 0'1 5250 77'6 0'0 77'6 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 82'6 0'0 82'6 ... ... 14
50 ... ... 0'1 0'0 0'1 5350 87'6 0'0 87'6 ... ... 16
296 ... ... 0'1 0'0 0'1 5400 92'6 0'0 92'6 ... ... 19
1833 ... ... 0'1 0'0 0'1 5450 97'6 0'0 97'6 ... ... 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.