DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'4
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 ... ... 100'5 4'0 104'5 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 95'5 4'0 99'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 90'5 4'0 94'5 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 85'5 4'0 89'5 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 80'5 4'0 84'5 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 75'5 4'0 79'5 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 70'5 4'0 74'5 3700 0'1 0'0 0'1 ... ... 454
0 ... ... 65'5 4'0 69'5 3750 0'1 0'0 0'1 ... ... 1287
0 ... ... 60'5 4'0 64'5 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 55'5 4'0 59'5 3850 0'1 0'0 0'1 ... ... 1236
0 ... ... 50'5 4'0 54'5 3900 0'1 0'0 0'1 ... ... 1799
1 ... ... 45'5 4'0 49'5 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 40'5 4'0 44'5 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 35'5 4'0 39'5 4050 0'1 0'0 0'1 ... ... 3179
332 ... ... 30'5 4'0 34'5 4100 0'1 0'0 0'1 ... ... 6916
2 ... ... 25'5 4'0 29'5 4150 0'1 0'0 0'1 ... ... 7356
0 ... ... 24'5 4'0 28'5 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 23'5 4'0 27'5 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 22'5 4'0 26'5 4180 0'1 0'0 0'1 ... ... 15
0 ... ... 21'5 4'0 25'5 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 20'5 4'0 24'5 4200 0'1 0'0 0'1 0'1 0'1 6059
0 ... ... 19'5 4'0 23'5 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 18'5 4'0 22'5 4220 0'1 0'0 0'1 ... ... 275
14 ... ... 17'5 4'0 21'5 4230 0'1 0'0 0'1 ... ... 237
0 ... ... 16'5 4'0 20'5 4240 0'1 0'0 0'1 ... ... 305
1532 ... ... 15'5 4'0 19'5 4250 0'1 0'0 0'1 0'1 0'1 8144
0 ... ... 14'5 4'0 18'5 4260 0'1 0'0 0'1 ... ... 689
0 ... ... 13'5 4'0 17'5 4270 0'1 0'0 0'1 ... ... 621
14 ... ... 12'6 3'7 16'5 4280 0'1 -0'1 0'2 ... ... 556
10 ... ... 11'6 3'7 15'5 4290 0'1 -0'1 0'2 ... ... 250
3333 ... ... 10'7 3'6 14'5 4300 0'1 -0'2 0'3 0'2 0'2 10845
0 ... ... 9'7 3'6 13'5 4310 0'1 -0'3 0'4 ... ... 945
10 ... ... 9'0 3'5 12'5 4320 0'1 -0'4 0'5 ... ... 1388
12 ... ... 8'2 3'4 11'6 4330 0'2 -0'4 0'6 ... ... 789
103 ... ... 7'3 3'3 10'6 4340 0'2 -0'5 0'7 ... ... 967
5452 9'4 7'4 6'5 3'2 9'7 4350 0'3 -0'6 1'1 0'6 0'3 13667
51 ... ... 5'7 3'1 9'0 4360 0'4 -0'7 1'3 ... ... 1278
143 ... ... 5'2 2'7 8'1 4370 0'5 -1'1 1'6 ... ... 2860
400 ... ... 4'4 2'6 7'2 4380 0'6 -1'2 2'0 ... ... 2131
275 7'1 7'1 4'0 2'4 6'4 4390 1'0 -1'4 2'4 1'7 1'3 1233
11510 6'6 4'2 3'3 2'3 5'6 4400 1'2 -1'5 2'7 2'2 1'1 15324
419 6'0 3'3 2'7 2'2 5'1 4410 1'5 -1'6 3'3 1'6 1'6 1361
231 3'5 3'0 2'4 2'0 4'4 4420 2'0 -2'0 4'0 2'4 2'1 810
2135 4'3 3'2 2'1 1'6 3'7 4430 2'3 -2'2 4'5 3'0 2'6 766
2007 3'3 2'6 1'7 1'4 3'3 4440 2'7 -2'4 5'3 ... ... 886
10238 3'0 2'2 1'4 1'3 2'7 4450 3'3 -2'5 6'0 3'7 2'7 10186
1654 3'0 2'1 1'2 1'2 2'4 4460 4'0 -2'6 6'6 ... ... 338
1543 2'4 1'6 1'1 1'0 2'1 4470 4'5 -3'0 7'5 ... ... 511
1629 1'6 1'3 0'7 0'7 1'6 4480 5'2 -3'1 8'3 ... ... 139
811 1'7 1'3 0'6 0'6 1'4 4490 6'0 -3'2 9'2 ... ... 76
15258 1'5 1'0 0'5 0'5 1'2 4500 6'6 -3'3 10'1 7'4 6'6 3813
1952 1'1 1'1 0'5 0'3 1'0 4510 7'4 -3'4 11'0 ... ... 150
3728 1'0 1'0 0'4 0'3 0'7 4520 8'3 -3'5 12'0 ... ... 5
938 ... ... 0'3 0'3 0'6 4530 9'2 -3'5 12'7 ... ... 68
1271 ... ... 0'3 0'2 0'5 4540 10'1 -3'6 13'7 12'6 12'4 10
8996 0'4 0'4 0'2 0'2 0'4 4550 11'0 -3'6 14'6 ... ... 642
1507 ... ... 0'2 0'1 0'3 4560 11'7 -3'7 15'6 ... ... 11
1047 ... ... 0'2 0'1 0'3 4570 12'7 -3'7 16'6 ... ... 0
1110 ... ... 0'2 0'0 0'2 4580 13'6 -3'7 17'5 ... ... 1
891 0'2 0'2 0'1 0'1 0'2 4590 14'6 -3'7 18'5 ... ... 20
11610 0'2 0'2 0'1 0'1 0'2 4600 15'5 -4'0 19'5 ... ... 556
835 ... ... 0'1 0'0 0'1 4610 16'5 -4'0 20'5 ... ... 0
575 ... ... 0'1 0'0 0'1 4620 17'5 -4'0 21'5 ... ... 0
421 ... ... 0'1 0'0 0'1 4630 18'5 -4'0 22'5 ... ... 1
587 ... ... 0'1 0'0 0'1 4640 19'5 -4'0 23'5 ... ... 0
4626 ... ... 0'1 0'0 0'1 4650 20'5 -4'0 24'5 ... ... 247
413 ... ... 0'1 0'0 0'1 4660 21'5 -4'0 25'5 ... ... 0
165 ... ... 0'1 0'0 0'1 4670 22'5 -4'0 26'5 ... ... 0
218 ... ... 0'1 0'0 0'1 4680 23'5 -4'0 27'5 ... ... 0
50 ... ... 0'1 0'0 0'1 4690 24'5 -4'0 28'5 ... ... 0
3626 0'1 0'1 0'1 0'0 0'1 4700 25'5 -4'0 29'5 ... ... 33
5 ... ... 0'1 0'0 0'1 4710 26'5 -4'0 30'5 ... ... 1
0 ... ... 0'1 0'0 0'1 4720 27'5 -4'0 31'5 ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 30'5 -4'0 34'5 ... ... 26
10761 ... ... 0'1 0'0 0'1 4800 35'5 -4'0 39'5 ... ... 7
374 ... ... 0'1 0'0 0'1 4850 40'5 -4'0 44'5 ... ... 4
1355 ... ... 0'1 0'0 0'1 4900 45'5 -4'0 49'5 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 50'5 -4'0 54'5 ... ... 1
186 ... ... 0'1 0'0 0'1 5000 55'5 -4'0 59'5 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 60'5 -4'0 64'5 ... ... 2
335 ... ... 0'1 0'0 0'1 5100 65'5 -4'0 69'5 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 70'5 -4'0 74'5 ... ... 3
280 ... ... 0'1 0'0 0'1 5200 75'5 -4'0 79'5 ... ... 3
769 ... ... 0'1 0'0 0'1 5250 80'5 -4'0 84'5 ... ... 0
199 ... ... 0'1 0'0 0'1 5300 85'5 -4'0 89'5 ... ... 0
50 ... ... 0'1 0'0 0'1 5350 90'5 -4'0 94'5 ... ... 1
296 ... ... 0'1 0'0 0'1 5400 95'5 -4'0 99'5 ... ... 0
1833 ... ... 0'1 0'0 0'1 5450 100'5 -4'0 104'5 ... ... 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.