DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'4
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 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 0
0 ... ... 105'0 0'0 105'0 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 100'0 0'0 100'0 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 95'0 0'0 95'0 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 90'0 0'0 90'0 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 85'0 0'0 85'0 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 80'0 0'0 80'0 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 75'0 0'0 75'0 3700 0'1 0'0 0'1 ... ... 454
1 ... ... 70'0 0'0 70'0 3750 0'1 0'0 0'1 ... ... 1287
6 ... ... 65'0 0'0 65'0 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 60'0 0'0 60'0 3850 0'1 0'0 0'1 ... ... 1236
2 ... ... 55'0 0'0 55'0 3900 0'1 0'0 0'1 ... ... 1908
1 ... ... 50'0 0'0 50'0 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 45'1 0'0 45'1 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 40'1 0'0 40'1 4050 0'1 0'0 0'1 ... ... 3069
322 ... ... 35'1 0'0 35'1 4100 0'1 0'0 0'1 ... ... 6582
2 ... ... 30'2 0'0 30'2 4150 0'2 0'0 0'2 ... ... 8206
0 ... ... 29'2 0'0 29'2 4160 0'2 0'0 0'2 ... ... 0
0 ... ... 28'2 0'0 28'2 4170 0'2 0'0 0'2 ... ... 111
0 ... ... 27'2 0'0 27'2 4180 0'3 0'0 0'3 ... ... 13
0 ... ... 26'2 0'0 26'2 4190 0'3 0'0 0'3 ... ... 52
764 ... ... 25'3 0'0 25'3 4200 0'3 0'0 0'3 ... ... 6827
0 ... ... 24'3 0'0 24'3 4210 0'3 0'0 0'3 ... ... 289
0 ... ... 23'3 0'0 23'3 4220 0'3 0'0 0'3 ... ... 0
0 ... ... 22'3 0'0 22'3 4230 0'4 0'0 0'4 ... ... 238
0 ... ... 21'4 0'0 21'4 4240 0'4 0'0 0'4 ... ... 115
1530 ... ... 20'4 0'0 20'4 4250 0'4 0'0 0'4 ... ... 9303
0 ... ... 19'5 0'0 19'5 4260 0'5 0'0 0'5 ... ... 689
0 ... ... 18'5 0'0 18'5 4270 0'6 0'0 0'6 0'6 0'6 619
14 ... ... 17'6 0'0 17'6 4280 0'6 0'0 0'6 ... ... 455
10 ... ... 16'7 0'0 16'7 4290 0'7 0'0 0'7 ... ... 135
3336 ... ... 16'0 0'0 16'0 4300 0'7 -0'1 1'0 0'7 0'7 13660
0 ... ... 15'1 0'0 15'1 4310 1'1 0'0 1'1 ... ... 656
0 ... ... 14'2 0'0 14'2 4320 1'3 0'0 1'3 ... ... 1067
0 ... ... 13'4 0'0 13'4 4330 1'4 0'0 1'4 ... ... 162
94 ... ... 12'6 0'0 12'6 4340 1'6 0'0 1'6 ... ... 809
5543 ... ... 11'7 0'0 11'7 4350 2'0 0'0 2'0 ... ... 12278
60 ... ... 11'1 0'0 11'1 4360 2'2 0'0 2'2 ... ... 404
87 ... ... 10'4 0'0 10'4 4370 2'4 0'0 2'4 ... ... 242
358 ... ... 9'6 0'0 9'6 4380 2'6 0'0 2'6 ... ... 694
74 ... ... 9'1 0'0 9'1 4390 3'1 0'0 3'1 ... ... 181
7157 8'4 8'4 8'4 0'0 8'4 4400 3'4 0'0 3'4 ... ... 14214
259 ... ... 7'7 0'0 7'7 4410 3'7 0'0 3'7 ... ... 357
108 ... ... 7'2 0'0 7'2 4420 4'2 0'0 4'2 ... ... 536
380 ... ... 6'6 0'0 6'6 4430 4'6 0'0 4'6 ... ... 274
150 ... ... 6'2 0'0 6'2 4440 5'2 0'0 5'2 ... ... 309
7828 ... ... 5'6 0'0 5'6 4450 5'6 0'0 5'6 ... ... 11021
510 5'3 5'3 5'2 0'1 5'3 4460 6'2 0'0 6'2 ... ... 22
130 ... ... 4'6 0'0 4'6 4470 6'6 0'0 6'6 ... ... 193
398 ... ... 4'3 0'0 4'3 4480 7'3 0'0 7'3 ... ... 88
538 ... ... 4'0 0'0 4'0 4490 8'0 0'0 8'0 ... ... 137
17652 ... ... 3'5 0'0 3'5 4500 8'5 0'0 8'5 ... ... 3843
1637 ... ... 3'3 0'0 3'3 4510 9'2 0'0 9'2 ... ... 100
1106 3'2 3'2 3'0 0'2 3'2 4520 10'0 0'0 10'0 ... ... 20
51 ... ... 2'6 0'0 2'6 4530 10'6 0'0 10'6 ... ... 0
467 ... ... 2'4 0'0 2'4 4540 11'4 0'0 11'4 ... ... 10
8343 2'2 2'2 2'2 0'0 2'2 4550 12'0 -0'2 12'2 12'0 12'0 710
1101 ... ... 2'0 0'0 2'0 4560 13'0 0'0 13'0 ... ... 2
572 ... ... 1'6 0'0 1'6 4570 13'6 0'0 13'6 ... ... 0
877 ... ... 1'5 0'0 1'5 4580 14'5 0'0 14'5 ... ... 1
200 ... ... 1'4 0'0 1'4 4590 15'3 0'0 15'3 ... ... 0
9706 ... ... 1'2 0'0 1'2 4600 16'2 0'0 16'2 ... ... 548
10 ... ... 1'1 0'0 1'1 4610 17'1 0'0 17'1 ... ... 0
0 ... ... 1'0 0'0 1'0 4620 18'0 0'0 18'0 ... ... 0
0 ... ... 0'7 0'0 0'7 4630 18'7 0'0 18'7 ... ... 0
0 ... ... 0'7 0'0 0'7 4640 19'6 0'0 19'6 ... ... 0
5951 ... ... 0'6 0'0 0'6 4650 20'6 0'0 20'6 ... ... 245
1 ... ... 0'5 0'0 0'5 4660 21'5 0'0 21'5 ... ... 0
0 ... ... 0'5 0'0 0'5 4670 22'4 0'0 22'4 ... ... 0
0 ... ... 0'4 0'0 0'4 4680 23'4 0'0 23'4 ... ... 0
0 ... ... 0'4 0'0 0'4 4690 24'4 0'0 24'4 ... ... 0
3623 ... ... 0'4 0'0 0'4 4700 25'3 0'0 25'3 ... ... 33
3178 ... ... 0'3 0'0 0'3 4750 30'2 0'0 30'2 ... ... 26
10709 ... ... 0'2 0'0 0'2 4800 35'2 0'0 35'2 ... ... 4
382 ... ... 0'1 0'0 0'1 4850 40'1 0'0 40'1 ... ... 3
1970 ... ... 0'1 0'0 0'1 4900 45'1 0'0 45'1 ... ... 2
344 ... ... 0'1 0'0 0'1 4950 50'0 0'0 50'0 ... ... 1
133 ... ... 0'1 0'0 0'1 5000 55'0 0'0 55'0 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 60'0 0'0 60'0 ... ... 12
340 ... ... 0'1 0'0 0'1 5100 65'0 0'0 65'0 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 70'0 0'0 70'0 ... ... 3
269 ... ... 0'1 0'0 0'1 5200 75'0 0'0 75'0 ... ... 3
744 ... ... 0'1 0'0 0'1 5250 80'0 0'0 80'0 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 85'0 0'0 85'0 ... ... 14
50 ... ... 0'1 0'0 0'1 5350 90'0 0'0 90'0 ... ... 16
296 ... ... 0'1 0'0 0'1 5400 95'0 0'0 95'0 ... ... 19
1833 ... ... 0'1 0'0 0'1 5450 100'0 0'0 100'0 ... ... 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.