DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'0
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 ... ... 110'0 0'0 110'0 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 105'0 0'0 105'0 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 100'0 0'0 100'0 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 95'0 0'0 95'0 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 90'0 0'0 90'0 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 85'0 0'0 85'0 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 80'0 0'0 80'0 3700 0'1 0'0 0'1 ... ... 454
1 ... ... 75'0 0'0 75'0 3750 0'1 0'0 0'1 ... ... 1287
6 ... ... 70'0 0'0 70'0 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 65'0 0'0 65'0 3850 0'1 0'0 0'1 ... ... 1236
2 ... ... 60'0 0'0 60'0 3900 0'1 0'0 0'1 ... ... 1908
1 ... ... 55'0 0'0 55'0 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 50'0 0'0 50'0 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 45'1 0'0 45'1 4050 0'1 0'0 0'1 ... ... 3182
322 34'6 34'6 40'1 -5'3 34'6 4100 0'1 0'0 0'1 0'1 0'1 6780
2 ... ... 35'2 0'0 35'2 4150 0'2 0'0 0'2 ... ... 8092
0 ... ... 34'2 0'0 34'2 4160 0'2 0'0 0'2 ... ... 0
0 ... ... 33'2 0'0 33'2 4170 0'2 0'0 0'2 ... ... 111
0 ... ... 32'2 0'0 32'2 4180 0'2 0'0 0'2 ... ... 13
0 ... ... 31'2 0'0 31'2 4190 0'3 0'0 0'3 ... ... 52
764 ... ... 30'2 0'0 30'2 4200 0'3 0'0 0'3 ... ... 6700
0 ... ... 29'3 0'0 29'3 4210 0'3 0'0 0'3 ... ... 289
0 ... ... 28'3 0'0 28'3 4220 0'3 0'0 0'3 ... ... 275
0 ... ... 27'3 0'0 27'3 4230 0'3 0'0 0'3 ... ... 238
0 ... ... 26'3 0'0 26'3 4240 0'3 0'0 0'3 ... ... 115
1530 ... ... 25'3 0'0 25'3 4250 0'4 0'0 0'4 ... ... 8372
0 ... ... 24'4 0'0 24'4 4260 0'4 0'0 0'4 ... ... 689
0 ... ... 23'4 0'0 23'4 4270 0'4 0'0 0'4 ... ... 615
14 ... ... 22'4 0'0 22'4 4280 0'5 0'0 0'5 ... ... 506
10 ... ... 21'5 0'0 21'5 4290 1'0 0'3 0'5 1'0 1'0 270
3336 ... ... 20'5 0'0 20'5 4300 1'1 0'4 0'5 1'1 0'6 13248
0 ... ... 19'6 0'0 19'6 4310 0'6 0'0 0'6 ... ... 656
0 ... ... 18'6 0'0 18'6 4320 1'3 0'4 0'7 1'3 1'3 1070
9 ... ... 17'7 0'0 17'7 4330 1'5 0'5 1'0 1'5 1'5 751
99 ... ... 17'0 0'0 17'0 4340 1'6 0'5 1'1 1'6 1'6 847
5419 12'4 12'4 16'1 -3'5 12'4 4350 2'1 0'7 1'2 2'1 1'3 12663
60 ... ... 15'3 0'0 15'3 4360 2'2 0'7 1'3 2'3 1'6 691
89 ... ... 14'4 0'0 14'4 4370 1'4 0'0 1'4 ... ... 250
358 10'0 10'0 13'6 -3'6 10'0 4380 2'6 1'0 1'6 3'0 2'0 734
74 ... ... 12'7 0'0 12'7 4390 3'1 1'1 2'0 3'2 3'1 500
6870 10'0 7'6 12'1 -4'3 7'6 4400 3'7 1'5 2'2 3'7 2'2 17251
242 ... ... 11'4 0'0 11'4 4410 4'2 1'6 2'4 4'2 3'2 555
76 ... ... 10'6 0'0 10'6 4420 4'4 1'6 2'6 4'4 3'5 697
423 6'3 6'3 10'0 -3'5 6'3 4430 4'6 1'5 3'1 4'6 4'1 472
201 7'5 5'7 9'3 -3'3 6'0 4440 4'5 1'2 3'3 4'5 4'5 514
7832 8'3 5'2 8'6 -3'4 5'2 4450 6'2 2'4 3'6 6'2 4'7 11767
530 5'2 5'2 8'2 -3'0 5'2 4460 5'4 1'2 4'2 5'4 5'4 170
156 5'4 4'5 7'5 -3'0 4'5 4470 6'6 2'1 4'5 6'6 6'6 375
338 5'3 5'3 7'1 -1'6 5'3 4480 5'3 0'2 5'1 5'3 5'3 83
550 5'1 3'6 6'5 -2'7 3'6 4490 5'5 0'0 5'5 ... ... 61
15264 5'7 3'3 6'1 -2'6 3'3 4500 9'0 2'7 6'1 9'0 6'4 3997
1733 3'2 3'2 5'5 -2'3 3'2 4510 6'5 0'0 6'5 ... ... 102
1320 3'0 2'7 5'2 -2'3 2'7 4520 7'2 0'0 7'2 ... ... 40
130 2'4 2'4 4'6 -2'2 2'4 4530 7'6 0'0 7'6 ... ... 50
967 4'1 2'3 4'3 -2'0 2'3 4540 8'3 0'0 8'3 ... ... 13
9516 3'7 2'0 4'0 -2'0 2'0 4550 10'6 1'6 9'0 10'6 10'6 703
1120 ... ... 3'5 0'0 3'5 4560 9'5 0'0 9'5 ... ... 2
593 1'7 1'6 3'3 -1'5 1'6 4570 10'3 0'0 10'3 ... ... 0
977 2'7 1'4 3'0 -1'4 1'4 4580 11'0 0'0 11'0 ... ... 1
275 ... ... 2'6 0'0 2'6 4590 11'6 0'0 11'6 ... ... 20
10320 1'3 1'3 2'4 -1'1 1'3 4600 12'4 0'0 12'4 ... ... 558
121 ... ... 2'3 0'0 2'3 4610 13'2 0'0 13'2 ... ... 0
2 1'1 1'1 2'1 -1'0 1'1 4620 14'1 0'0 14'1 ... ... 0
116 1'0 1'0 1'7 -0'7 1'0 4630 14'7 0'0 14'7 ... ... 0
228 0'7 0'7 1'6 -0'7 0'7 4640 15'6 0'0 15'6 ... ... 0
4608 0'7 0'7 1'5 -0'6 0'7 4650 16'4 0'0 16'4 ... ... 245
122 0'6 0'6 1'3 -0'5 0'6 4660 17'3 0'0 17'3 ... ... 0
127 ... ... 1'2 0'0 1'2 4670 18'2 0'0 18'2 ... ... 0
124 1'1 1'1 1'1 0'0 1'1 4680 19'1 0'0 19'1 ... ... 0
23 ... ... 1'1 0'0 1'1 4690 20'0 0'0 20'0 ... ... 0
3621 ... ... 1'0 0'0 1'0 4700 21'0 0'0 21'0 ... ... 33
0 ... ... ... ... ... 4710 ... ... ... ... ... 0
0 ... ... ... ... ... 4720 ... ... ... ... ... 0
3278 ... ... 0'6 0'0 0'6 4750 25'5 0'0 25'5 ... ... 26
10810 ... ... 0'3 0'0 0'3 4800 30'3 0'0 30'3 ... ... 4
382 ... ... 0'2 0'0 0'2 4850 35'2 0'0 35'2 ... ... 3
2010 0'2 0'2 0'2 0'0 0'2 4900 40'2 0'0 40'2 ... ... 2
328 ... ... 0'1 0'0 0'1 4950 45'1 0'0 45'1 ... ... 1
133 ... ... 0'1 0'0 0'1 5000 50'0 0'0 50'0 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 55'0 0'0 55'0 ... ... 12
340 ... ... 0'1 0'0 0'1 5100 60'0 0'0 60'0 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 65'0 0'0 65'0 ... ... 3
280 ... ... 0'1 0'0 0'1 5200 70'0 0'0 70'0 ... ... 3
769 ... ... 0'1 0'0 0'1 5250 75'0 0'0 75'0 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 80'0 0'0 80'0 ... ... 14
50 ... ... 0'1 0'0 0'1 5350 85'0 0'0 85'0 ... ... 16
296 ... ... 0'1 0'0 0'1 5400 90'0 0'0 90'0 ... ... 19
1833 ... ... 0'1 0'0 0'1 5450 95'0 0'0 95'0 ... ... 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.