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 ... ... 111'1 -1'1 110'0 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 106'1 -1'1 105'0 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 101'1 -1'1 100'0 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 96'1 -1'1 95'0 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 91'1 -1'1 90'0 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 86'1 -1'1 85'0 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 81'1 -1'1 80'0 3700 0'1 0'0 0'1 ... ... 454
0 ... ... 76'1 -1'1 75'0 3750 0'1 0'0 0'1 ... ... 1287
0 ... ... 71'1 -1'1 70'0 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 66'1 -1'1 65'0 3850 0'1 0'0 0'1 ... ... 1236
0 ... ... 61'1 -1'1 60'0 3900 0'1 0'0 0'1 ... ... 1799
0 ... ... 56'1 -1'1 55'0 3950 0'1 0'0 0'1 ... ... 1908
0 ... ... 51'1 -1'1 50'0 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 46'1 -1'1 45'0 4050 0'1 0'0 0'1 ... ... 3179
0 ... ... 41'1 -1'1 40'0 4100 0'1 0'0 0'1 ... ... 6916
0 ... ... 36'1 -1'1 35'0 4150 0'1 0'0 0'1 ... ... 7354
0 ... ... 35'1 -1'1 34'0 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 34'1 -1'1 33'0 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 33'1 -1'1 32'0 4180 0'1 0'0 0'1 ... ... 15
0 ... ... 32'1 -1'1 31'0 4190 0'1 0'0 0'1 ... ... 52
566 ... ... 31'1 -1'1 30'0 4200 0'1 0'0 0'1 ... ... 5955
0 ... ... 30'1 -1'1 29'0 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 29'1 -1'1 28'0 4220 0'1 0'0 0'1 ... ... 275
0 ... ... 28'1 -1'1 27'0 4230 0'1 0'0 0'1 ... ... 237
0 ... ... 27'1 -1'1 26'0 4240 0'1 0'0 0'1 ... ... 305
1485 ... ... 26'1 -1'1 25'0 4250 0'1 0'0 0'1 ... ... 7749
0 ... ... 25'1 -1'1 24'0 4260 0'1 0'0 0'1 ... ... 689
0 ... ... 24'1 -1'1 23'0 4270 0'1 0'0 0'1 ... ... 621
14 ... ... 23'1 -1'1 22'0 4280 0'1 0'0 0'1 ... ... 556
10 ... ... 22'1 -1'1 21'0 4290 0'1 0'0 0'1 ... ... 227
3330 ... ... 21'1 -1'1 20'0 4300 0'0 -0'1 0'1 0'0 0'0 10833
0 ... ... 20'1 -1'1 19'0 4310 0'1 0'0 0'1 ... ... 945
10 ... ... 19'1 -1'1 18'0 4320 0'1 0'0 0'1 ... ... 1388
12 ... ... 18'1 -1'1 17'0 4330 0'1 0'0 0'1 ... ... 789
103 ... ... 17'1 -1'1 16'0 4340 0'1 0'0 0'1 ... ... 966
5503 17'2 14'4 16'1 -1'1 15'0 4350 0'1 0'0 0'1 ... ... 10992
31 ... ... 15'1 -1'1 14'0 4360 0'1 0'0 0'1 ... ... 1278
143 ... ... 14'1 -1'1 13'0 4370 0'1 0'0 0'1 ... ... 2763
399 ... ... 13'1 -1'1 12'0 4380 0'1 0'0 0'1 ... ... 2092
273 10'1 10'1 12'1 -1'1 11'0 4390 0'1 0'0 0'1 0'1 0'1 1146
11478 12'2 9'2 11'1 -1'1 10'0 4400 0'1 0'0 0'1 ... ... 10808
380 ... ... 10'1 -1'1 9'0 4410 0'1 0'0 0'1 ... ... 1369
229 ... ... 9'1 -1'1 8'0 4420 0'1 0'0 0'1 ... ... 809
2134 9'4 8'4 8'1 -1'1 7'0 4430 0'1 0'0 0'1 ... ... 860
1815 8'3 5'1 7'1 -1'1 6'0 4440 0'1 0'0 0'1 ... ... 868
10407 7'4 3'6 6'2 -1'2 5'0 4450 0'0 -0'2 0'2 0'0 0'0 9051
1576 ... ... 5'3 -1'3 4'0 4460 0'3 0'0 0'3 ... ... 580
1831 ... ... 4'4 -1'4 3'0 4470 0'1 -0'3 0'4 0'1 0'1 531
1533 4'4 0'7 3'5 -1'5 2'0 4480 0'1 -0'4 0'5 0'1 0'1 150
1154 1'5 0'3 2'7 -1'7 1'0 4490 0'1 -0'6 0'7 0'4 0'0 125
14424 3'0 0'1 2'2 -2'1 0'1 4500 0'2 -1'0 1'2 1'3 0'1 7887
1917 2'1 0'0 1'5 -1'5 0'0 4510 1'0 -0'5 1'5 0'6 0'6 150
3559 1'3 0'2 1'1 -0'7 0'2 4520 2'0 -0'1 2'1 1'0 0'6 16
940 0'2 0'2 0'6 -0'4 0'2 4530 3'0 0'2 2'6 ... ... 68
1131 0'5 0'1 0'4 -0'3 0'1 4540 4'0 0'4 3'4 2'7 2'7 13
8757 0'3 0'1 0'3 -0'2 0'1 4550 5'0 0'5 4'3 ... ... 663
1527 ... ... 0'2 0'0 0'2 4560 6'0 0'6 5'2 ... ... 11
1122 ... ... 0'1 0'0 0'1 4570 7'0 0'7 6'1 ... ... 0
1103 ... ... 0'1 0'0 0'1 4580 8'0 0'7 7'1 ... ... 1
1040 ... ... 0'1 0'0 0'1 4590 9'0 0'7 8'1 ... ... 20
11031 ... ... 0'1 0'0 0'1 4600 10'0 0'7 9'1 10'3 10'3 563
835 ... ... 0'1 0'0 0'1 4610 11'0 0'7 10'1 ... ... 0
827 ... ... 0'1 0'0 0'1 4620 12'0 0'7 11'1 ... ... 0
421 ... ... 0'1 0'0 0'1 4630 13'0 0'7 12'1 ... ... 1
587 ... ... 0'1 0'0 0'1 4640 14'0 0'7 13'1 ... ... 0
4534 ... ... 0'1 0'0 0'1 4650 15'0 0'7 14'1 ... ... 247
413 ... ... 0'1 0'0 0'1 4660 16'0 0'7 15'1 ... ... 0
165 ... ... 0'1 0'0 0'1 4670 17'0 0'7 16'1 ... ... 0
218 ... ... 0'1 0'0 0'1 4680 18'0 0'7 17'1 ... ... 0
50 ... ... 0'1 0'0 0'1 4690 19'0 0'7 18'1 ... ... 0
3676 ... ... 0'1 0'0 0'1 4700 20'0 0'7 19'1 ... ... 6
5 ... ... 0'1 0'0 0'1 4710 21'0 0'7 20'1 ... ... 1
0 ... ... 0'1 0'0 0'1 4720 22'0 0'7 21'1 ... ... 0
0 ... ... ... ... ... 4730 23'0 ... ... ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 25'0 0'7 24'1 ... ... 6
10761 ... ... 0'1 0'0 0'1 4800 30'0 0'7 29'1 ... ... 7
374 ... ... 0'1 0'0 0'1 4850 35'0 0'7 34'1 ... ... 0
1355 ... ... 0'1 0'0 0'1 4900 40'0 0'7 39'1 ... ... 0
327 ... ... 0'1 0'0 0'1 4950 45'0 0'7 44'1 ... ... 0
186 ... ... 0'1 0'0 0'1 5000 50'0 0'7 49'1 ... ... 0
831 ... ... 0'1 0'0 0'1 5050 55'0 0'7 54'1 ... ... 0
335 ... ... 0'1 0'0 0'1 5100 60'0 0'7 59'1 ... ... 0
50 ... ... 0'1 0'0 0'1 5150 65'0 0'7 64'1 ... ... 0
280 ... ... 0'1 0'0 0'1 5200 70'0 0'7 69'1 ... ... 0
769 ... ... 0'1 0'0 0'1 5250 75'0 0'7 74'1 ... ... 0
199 ... ... 0'1 0'0 0'1 5300 80'0 0'7 79'1 ... ... 0
50 ... ... 0'1 0'0 0'1 5350 85'0 0'7 84'1 ... ... 0
296 ... ... 0'1 0'0 0'1 5400 90'0 0'7 89'1 ... ... 0
1833 ... ... 0'1 0'0 0'1 5450 95'0 0'7 94'1 ... ... 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.