DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 450'0
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 ... ... 320'2 14744'6 15065'0 1250 21925'0 21924'7 0'1 ... ... 0
0 ... ... 105'0 5'0 110'0 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 100'0 5'0 105'0 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 95'0 5'0 100'0 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 90'0 5'0 95'0 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 85'0 5'0 90'0 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 80'0 5'0 85'0 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 75'0 5'0 80'0 3700 0'1 0'0 0'1 ... ... 454
1 ... ... 70'0 5'0 75'0 3750 0'1 0'0 0'1 ... ... 1287
6 ... ... 65'0 5'0 70'0 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 60'0 5'0 65'0 3850 0'1 0'0 0'1 ... ... 1236
2 ... ... 55'0 5'0 60'0 3900 0'1 0'0 0'1 ... ... 1908
1 ... ... 50'0 5'0 55'0 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 45'1 4'7 50'0 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 40'1 5'0 45'1 4050 0'1 0'0 0'1 ... ... 3069
322 ... ... 35'1 5'0 40'1 4100 0'1 0'0 0'1 0'2 0'2 6582
2 ... ... 30'2 5'0 35'2 4150 0'2 0'0 0'2 0'2 0'2 8206
0 ... ... 29'2 5'0 34'2 4160 0'2 0'0 0'2 ... ... 0
0 ... ... 28'2 5'0 33'2 4170 0'2 0'0 0'2 ... ... 111
0 ... ... 27'2 5'0 32'2 4180 0'2 -0'1 0'3 ... ... 13
0 ... ... 26'2 5'0 31'2 4190 0'3 0'0 0'3 ... ... 52
764 ... ... 25'3 4'7 30'2 4200 0'3 0'0 0'3 0'3 0'3 6827
0 ... ... 24'3 5'0 29'3 4210 0'3 0'0 0'3 ... ... 289
0 ... ... 23'3 5'0 28'3 4220 0'3 0'0 0'3 ... ... 0
0 ... ... 22'3 5'0 27'3 4230 0'3 -0'1 0'4 ... ... 238
0 ... ... 21'4 4'7 26'3 4240 0'3 -0'1 0'4 ... ... 115
1530 ... ... 20'4 4'7 25'3 4250 0'4 0'0 0'4 0'5 0'4 9303
0 ... ... 19'5 4'7 24'4 4260 0'4 -0'1 0'5 ... ... 689
0 ... ... 18'5 4'7 23'4 4270 0'4 -0'2 0'6 0'6 0'6 619
14 ... ... 17'6 4'6 22'4 4280 0'5 -0'1 0'6 0'5 0'5 455
10 ... ... 16'7 4'6 21'5 4290 0'5 -0'2 0'7 0'5 0'5 135
3336 17'7 17'7 16'0 4'5 20'5 4300 0'5 -0'3 1'0 1'2 0'6 13660
0 ... ... 15'1 4'5 19'6 4310 0'6 -0'3 1'1 ... ... 656
0 ... ... 14'2 4'4 18'6 4320 0'7 -0'4 1'3 1'0 1'0 1067
0 11'6 11'6 13'4 4'3 17'7 4330 1'0 -0'4 1'4 1'7 1'3 162
94 13'4 11'3 12'6 4'2 17'0 4340 1'1 -0'5 1'6 2'1 2'1 809
5543 13'7 12'3 11'7 4'2 16'1 4350 1'2 -0'6 2'0 2'4 1'1 12278
60 ... ... 11'1 4'2 15'3 4360 1'3 -0'7 2'2 2'6 2'1 404
87 9'1 9'1 10'4 4'0 14'4 4370 1'4 -1'0 2'4 2'5 2'2 242
358 10'7 10'7 9'6 4'0 13'6 4380 1'6 -1'0 2'6 3'4 1'5 694
74 ... ... 9'1 3'6 12'7 4390 2'0 -1'1 3'1 3'7 2'7 181
6837 14'0 7'2 8'4 3'5 12'1 4400 2'2 -1'2 3'4 4'3 1'7 14214
259 11'7 6'6 7'7 3'5 11'4 4410 2'4 -1'3 3'7 4'6 2'2 357
108 7'2 6'2 7'2 3'4 10'6 4420 2'6 -1'4 4'2 4'5 3'0 536
380 10'4 6'7 6'6 3'2 10'0 4430 3'1 -1'5 4'6 5'7 2'5 274
150 4'7 4'7 6'2 3'1 9'3 4440 3'3 -1'7 5'2 6'3 3'1 309
7828 9'5 4'6 5'6 3'0 8'6 4450 3'6 -2'0 5'6 7'0 3'3 11021
510 8'2 4'2 5'2 3'0 8'2 4460 4'2 -2'0 6'2 6'0 3'5 22
130 4'6 4'6 4'6 2'7 7'5 4470 4'5 -2'1 6'6 6'4 4'0 193
398 7'3 4'1 4'3 2'6 7'1 4480 5'1 -2'2 7'3 8'7 5'0 88
538 7'7 3'0 4'0 2'5 6'5 4490 5'5 -2'3 8'0 6'1 6'0 137
17317 7'1 2'6 3'5 2'4 6'1 4500 6'1 -2'4 8'5 10'2 5'3 3843
1637 6'0 2'5 3'3 2'2 5'5 4510 6'5 -2'5 9'2 10'2 6'2 100
1106 5'7 2'1 3'0 2'2 5'2 4520 7'2 -2'6 10'0 9'5 9'5 20
51 5'5 3'4 2'6 2'0 4'6 4530 7'6 -3'0 10'6 8'1 7'2 0
467 5'1 1'6 2'4 1'7 4'3 4540 8'3 -3'1 11'4 ... ... 10
8343 4'7 2'2 2'2 1'6 4'0 4550 9'0 -3'2 12'2 13'3 8'5 710
1101 4'2 1'6 2'0 1'5 3'5 4560 9'5 -3'3 13'0 ... ... 2
572 4'1 1'6 1'6 1'5 3'3 4570 10'3 -3'3 13'6 ... ... 0
877 3'6 1'1 1'5 1'3 3'0 4580 11'0 -3'5 14'5 ... ... 1
200 1'1 1'0 1'4 1'2 2'6 4590 11'6 -3'5 15'3 11'5 11'5 0
9706 3'3 1'0 1'2 1'2 2'4 4600 12'4 -3'6 16'2 ... ... 548
10 2'6 0'7 1'1 1'2 2'3 4610 13'2 -3'7 17'1 ... ... 0
0 2'2 2'2 1'0 1'1 2'1 4620 14'1 -3'7 18'0 ... ... 0
0 1'2 1'0 0'7 1'0 1'7 4630 14'7 -4'0 18'7 ... ... 0
0 1'6 0'7 0'7 0'7 1'6 4640 15'6 -4'0 19'6 ... ... 0
5951 2'1 0'7 0'6 0'7 1'5 4650 16'4 -4'2 20'6 ... ... 245
1 1'7 0'7 0'5 0'6 1'3 4660 17'3 -4'2 21'5 ... ... 0
0 1'5 0'7 0'5 0'5 1'2 4670 18'2 -4'2 22'4 ... ... 0
0 1'4 0'6 0'4 0'5 1'1 4680 19'1 -4'3 23'4 ... ... 0
0 1'3 0'7 0'4 0'5 1'1 4690 20'0 -4'4 24'4 ... ... 0
3623 1'2 1'1 0'4 0'4 1'0 4700 21'0 -4'3 25'3 ... ... 33
3178 0'7 0'7 0'3 0'3 0'6 4750 25'5 -4'5 30'2 ... ... 26
10709 0'2 0'2 0'2 0'1 0'3 4800 30'3 -4'7 35'2 ... ... 4
382 0'2 0'2 0'1 0'1 0'2 4850 35'2 -4'7 40'1 ... ... 3
1970 0'2 0'2 0'1 0'1 0'2 4900 40'2 -4'7 45'1 ... ... 2
344 0'2 0'2 0'1 0'0 0'1 4950 45'1 -4'7 50'0 ... ... 1
133 ... ... 0'1 0'0 0'1 5000 50'0 -5'0 55'0 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 55'0 -5'0 60'0 ... ... 12
340 ... ... 0'1 0'0 0'1 5100 60'0 -5'0 65'0 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 65'0 -5'0 70'0 ... ... 3
269 0'1 0'1 0'1 0'0 0'1 5200 70'0 -5'0 75'0 ... ... 3
744 0'1 0'1 0'1 0'0 0'1 5250 75'0 -5'0 80'0 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 80'0 -5'0 85'0 ... ... 14
50 ... ... 0'1 0'0 0'1 5350 85'0 -5'0 90'0 ... ... 16
296 0'1 0'1 0'1 0'0 0'1 5400 90'0 -5'0 95'0 ... ... 19
1833 ... ... 0'1 0'0 0'1 5450 95'0 -5'0 100'0 ... ... 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.