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 ... ... 104'6 0'0 104'6 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 99'6 0'0 99'6 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 94'6 0'0 94'6 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 89'6 0'0 89'6 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 84'6 0'0 84'6 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 79'6 0'0 79'6 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 74'6 0'0 74'6 3700 0'1 0'0 0'1 ... ... 454
1 ... ... 69'6 0'0 69'6 3750 0'1 0'0 0'1 ... ... 1287
6 ... ... 64'6 0'0 64'6 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 59'6 0'0 59'6 3850 0'1 0'0 0'1 ... ... 1236
2 ... ... 54'7 0'0 54'7 3900 0'1 0'0 0'1 ... ... 1907
1 ... ... 49'7 0'0 49'7 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 44'7 0'0 44'7 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 39'7 0'0 39'7 4050 0'1 0'0 0'1 ... ... 3182
332 ... ... 34'7 0'0 34'7 4100 0'1 0'0 0'1 ... ... 6780
2 ... ... 30'0 0'0 30'0 4150 0'2 0'0 0'2 ... ... 8001
0 ... ... 29'0 0'0 29'0 4160 0'2 0'0 0'2 ... ... 11
0 ... ... 28'0 0'0 28'0 4170 0'2 0'0 0'2 ... ... 111
0 ... ... 27'0 0'0 27'0 4180 0'2 0'0 0'2 ... ... 13
0 ... ... 26'0 0'0 26'0 4190 0'2 0'0 0'2 ... ... 52
764 ... ... 25'0 0'0 25'0 4200 0'2 0'0 0'2 ... ... 6649
0 ... ... 24'0 0'0 24'0 4210 0'2 0'0 0'2 ... ... 289
0 ... ... 23'0 0'0 23'0 4220 0'2 0'0 0'2 ... ... 275
0 ... ... 22'0 0'0 22'0 4230 0'2 0'0 0'2 ... ... 237
0 ... ... 21'0 0'0 21'0 4240 0'3 0'0 0'3 ... ... 115
1532 ... ... 20'1 0'0 20'1 4250 0'3 0'0 0'3 ... ... 7856
0 ... ... 19'1 0'0 19'1 4260 0'3 0'0 0'3 ... ... 689
0 ... ... 18'2 0'0 18'2 4270 0'4 0'0 0'4 ... ... 615
14 ... ... 17'2 0'0 17'2 4280 0'4 0'0 0'4 ... ... 586
10 ... ... 16'3 0'0 16'3 4290 0'5 0'0 0'5 ... ... 216
3335 ... ... 15'4 0'0 15'4 4300 0'6 0'0 0'6 ... ... 12790
0 ... ... 14'4 0'0 14'4 4310 0'7 0'0 0'7 ... ... 658
0 ... ... 13'5 0'0 13'5 4320 1'0 0'0 1'0 ... ... 1350
9 ... ... 12'7 0'0 12'7 4330 1'1 0'0 1'1 ... ... 674
99 ... ... 12'0 0'0 12'0 4340 1'2 0'0 1'2 ... ... 840
5417 ... ... 11'2 0'0 11'2 4350 1'4 0'0 1'4 ... ... 13252
60 ... ... 10'4 0'0 10'4 4360 1'6 0'0 1'6 ... ... 1377
89 ... ... 9'6 0'0 9'6 4370 2'0 0'0 2'0 ... ... 1826
358 ... ... 9'1 0'0 9'1 4380 2'3 0'0 2'3 ... ... 884
74 ... ... 8'4 0'0 8'4 4390 2'6 0'0 2'6 ... ... 1256
6833 ... ... 7'7 0'0 7'7 4400 3'1 0'0 3'1 ... ... 17895
242 ... ... 7'2 0'0 7'2 4410 3'4 0'0 3'4 ... ... 1200
150 ... ... 6'5 0'0 6'5 4420 3'7 0'0 3'7 ... ... 954
443 ... ... 6'0 0'0 6'0 4430 4'2 0'0 4'2 ... ... 744
277 ... ... 5'4 0'0 5'4 4440 4'6 0'0 4'6 ... ... 875
7813 ... ... 5'0 0'0 5'0 4450 5'2 0'0 5'2 ... ... 11736
594 ... ... 4'4 0'0 4'4 4460 5'6 0'0 5'6 ... ... 350
297 3'7 3'7 4'1 -0'2 3'7 4470 6'3 0'0 6'3 ... ... 1577
291 ... ... 3'6 0'0 3'6 4480 7'0 0'0 7'0 ... ... 166
573 ... ... 3'3 0'0 3'3 4490 7'5 0'0 7'5 ... ... 89
15676 3'0 3'0 3'1 -0'1 3'0 4500 8'3 0'0 8'3 ... ... 4088
1727 ... ... 2'6 0'0 2'6 4510 9'0 0'0 9'0 ... ... 137
1288 ... ... 2'4 0'0 2'4 4520 9'6 0'0 9'6 ... ... 40
623 ... ... 2'2 0'0 2'2 4530 10'4 0'0 10'4 ... ... 50
1092 ... ... 2'0 0'0 2'0 4540 11'2 0'0 11'2 ... ... 10
8784 ... ... 1'6 0'0 1'6 4550 12'0 0'0 12'0 ... ... 713
1164 ... ... 1'4 0'0 1'4 4560 12'6 0'0 12'6 ... ... 2
1014 ... ... 1'3 0'0 1'3 4570 13'5 0'0 13'5 ... ... 0
1107 ... ... 1'2 0'0 1'2 4580 14'4 0'0 14'4 ... ... 1
875 ... ... 1'1 0'0 1'1 4590 15'3 0'0 15'3 ... ... 20
10367 0'7 0'7 1'0 -0'1 0'7 4600 16'2 0'0 16'2 ... ... 558
330 ... ... 0'7 0'0 0'7 4610 17'1 0'0 17'1 ... ... 0
330 ... ... 0'6 0'0 0'6 4620 18'0 0'0 18'0 ... ... 0
416 ... ... 0'6 0'0 0'6 4630 19'0 0'0 19'0 ... ... 1
586 ... ... 0'6 0'0 0'6 4640 20'0 0'0 20'0 ... ... 0
4694 ... ... 0'5 0'0 0'5 4650 20'7 0'0 20'7 ... ... 245
369 ... ... 0'5 0'0 0'5 4660 21'7 0'0 21'7 ... ... 0
165 ... ... 0'4 0'0 0'4 4670 22'6 0'0 22'6 ... ... 0
126 ... ... 0'3 0'0 0'3 4680 23'5 0'0 23'5 ... ... 0
57 ... ... 0'3 0'0 0'3 4690 24'5 0'0 24'5 ... ... 0
3639 ... ... 0'3 0'0 0'3 4700 25'5 0'0 25'5 ... ... 33
5 ... ... 0'3 0'0 0'3 4710 26'5 0'0 26'5 ... ... 1
0 ... ... 0'3 0'0 0'3 4720 27'5 0'0 27'5 ... ... 0
3278 ... ... 0'2 0'0 0'2 4750 30'4 0'0 30'4 ... ... 26
11061 ... ... 0'1 0'0 0'1 4800 35'3 0'0 35'3 ... ... 4
374 ... ... 0'1 0'0 0'1 4850 40'3 0'0 40'3 ... ... 3
2023 ... ... 0'1 0'0 0'1 4900 45'3 0'0 45'3 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 50'3 0'0 50'3 ... ... 1
133 ... ... 0'1 0'0 0'1 5000 55'3 0'0 55'3 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 60'2 0'0 60'2 ... ... 12
335 ... ... 0'1 0'0 0'1 5100 65'2 0'0 65'2 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 70'2 0'0 70'2 ... ... 3
280 ... ... 0'1 0'0 0'1 5200 75'2 0'0 75'2 ... ... 3
769 ... ... 0'1 0'0 0'1 5250 80'2 0'0 80'2 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 85'2 0'0 85'2 ... ... 14
50 ... ... 0'1 0'0 0'1 5350 90'2 0'0 90'2 ... ... 16
296 ... ... 0'1 0'0 0'1 5400 95'2 0'0 95'2 ... ... 19
1833 ... ... 0'1 0'0 0'1 5450 100'2 0'0 100'2 ... ... 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.