DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'6
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 ... ... 106'4 -5'6 100'6 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 101'4 -5'6 95'6 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 96'4 -5'6 90'6 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 91'4 -5'5 85'7 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 86'4 -5'5 80'7 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 81'5 -5'6 75'7 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 76'5 -5'6 70'7 3700 0'1 0'0 0'1 ... ... 454
0 ... ... 71'5 -5'6 65'7 3750 0'1 0'0 0'1 ... ... 1287
0 ... ... 66'5 -5'6 60'7 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 61'5 -5'6 55'7 3850 0'1 0'0 0'1 ... ... 1236
0 ... ... 56'5 -5'6 50'7 3900 0'1 0'0 0'1 ... ... 1799
1 ... ... 51'5 -5'6 45'7 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 46'5 -5'6 40'7 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 41'5 -5'6 35'7 4050 0'1 0'0 0'1 ... ... 3179
332 ... ... 36'5 -5'6 30'7 4100 0'1 0'0 0'1 ... ... 6914
2 ... ... 31'5 -5'6 25'7 4150 0'1 0'0 0'1 ... ... 7486
0 ... ... 30'5 -5'6 24'7 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 29'5 -5'6 23'7 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 28'5 -5'6 22'7 4180 0'1 0'0 0'1 ... ... 13
0 ... ... 27'5 -5'6 21'7 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 26'5 -5'6 20'7 4200 0'1 0'0 0'1 ... ... 6060
0 ... ... 25'5 -5'6 19'7 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 24'5 -5'6 18'7 4220 0'1 0'0 0'1 ... ... 275
14 ... ... 23'5 -5'6 17'7 4230 0'2 0'1 0'1 ... ... 237
0 ... ... 22'5 -5'5 17'0 4240 0'2 0'1 0'1 ... ... 305
1532 ... ... 21'5 -5'5 16'0 4250 0'2 0'1 0'1 ... ... 9108
0 ... ... 20'6 -5'5 15'1 4260 0'3 0'1 0'2 ... ... 689
0 ... ... 19'6 -5'5 14'1 4270 0'3 0'1 0'2 0'2 0'2 615
14 ... ... 18'6 -5'4 13'2 4280 0'4 0'2 0'2 ... ... 556
10 ... ... 17'6 -5'4 12'2 4290 0'4 0'2 0'2 0'3 0'3 220
3332 ... ... 16'6 -5'3 11'3 4300 0'5 0'3 0'2 0'5 0'2 12058
0 ... ... 15'7 -5'3 10'4 4310 0'6 0'3 0'3 ... ... 656
0 ... ... 15'0 -5'3 9'5 4320 0'7 0'3 0'4 0'4 0'3 1288
9 ... ... 14'0 -5'1 8'7 4330 1'1 0'5 0'4 0'5 0'5 739
99 ... ... 13'0 -4'7 8'1 4340 1'3 0'7 0'4 0'7 0'6 898
5417 8'0 7'0 12'2 -4'7 7'3 4350 1'5 0'7 0'6 1'6 0'6 12123
60 ... ... 11'3 -4'5 6'6 4360 2'0 1'1 0'7 2'0 1'0 1419
89 ... ... 10'4 -4'3 6'1 4370 2'3 1'3 1'0 1'7 1'3 2323
358 7'5 7'5 9'5 -4'1 5'4 4380 2'6 1'5 1'1 2'3 1'5 2036
74 ... ... 8'7 -4'0 4'7 4390 3'1 1'6 1'3 2'2 2'0 1256
6793 4'6 4'1 8'2 -3'7 4'3 4400 3'5 1'7 1'6 3'7 1'6 17886
241 4'3 3'6 7'4 -3'5 3'7 4410 4'1 2'1 2'0 3'5 2'5 1364
150 5'6 3'2 6'7 -3'4 3'3 4420 4'5 2'2 2'3 3'6 3'2 897
503 3'7 2'7 6'2 -3'2 3'0 4430 5'2 2'4 2'6 4'6 2'6 784
259 3'7 2'7 5'5 -3'0 2'5 4440 5'7 2'6 3'1 6'0 3'2 930
8938 4'3 2'2 5'1 -2'7 2'2 4450 6'4 2'7 3'5 6'3 4'0 10755
590 3'7 2'0 4'5 -2'5 2'0 4460 7'2 3'1 4'1 6'5 5'4 338
858 3'7 1'7 4'1 -2'3 1'6 4470 8'0 3'3 4'5 7'3 6'1 1612
1335 3'2 2'2 3'6 -2'2 1'4 4480 8'6 3'4 5'2 ... ... 139
592 3'1 1'6 3'3 -2'1 1'2 4490 9'4 3'5 5'7 ... ... 100
18385 2'6 1'0 3'0 -1'7 1'1 4500 10'3 3'7 6'4 10'3 7'6 4059
1865 1'4 1'4 2'5 -1'5 1'0 4510 11'2 4'1 7'1 ... ... 174
3716 2'1 1'1 2'2 -1'3 0'7 4520 12'1 4'3 7'6 ... ... 5
938 1'1 1'1 2'0 -1'2 0'6 4530 13'0 4'4 8'4 ... ... 68
1276 1'3 1'0 1'6 -1'1 0'5 4540 13'7 4'5 9'2 ... ... 10
9544 1'3 0'5 1'4 -1'0 0'4 4550 14'6 4'6 10'0 14'4 13'3 690
1519 0'6 0'5 1'3 -0'7 0'4 4560 15'6 4'7 10'7 ... ... 11
1016 0'5 0'4 1'1 -0'6 0'3 4570 16'5 5'0 11'5 ... ... 0
1110 0'4 0'4 1'0 -0'5 0'3 4580 17'5 5'1 12'4 ... ... 1
891 ... ... 0'7 -0'5 0'2 4590 18'4 5'1 13'3 ... ... 20
11668 0'4 0'3 0'7 -0'5 0'2 4600 19'4 5'1 14'3 ... ... 555
835 ... ... 0'6 -0'4 0'2 4610 20'4 5'2 15'2 ... ... 0
1039 0'3 0'3 0'5 -0'3 0'2 4620 21'4 5'3 16'1 ... ... 0
421 ... ... 0'5 -0'3 0'2 4630 22'4 5'3 17'1 ... ... 1
587 ... ... 0'5 -0'3 0'2 4640 23'4 5'3 18'1 ... ... 0
4698 0'3 0'2 0'4 -0'2 0'2 4650 24'3 5'3 19'0 ... ... 247
413 ... ... 0'4 -0'2 0'2 4660 25'3 5'3 20'0 ... ... 0
165 ... ... 0'3 -0'1 0'2 4670 26'3 5'4 20'7 ... ... 0
219 0'2 0'2 0'3 -0'1 0'2 4680 27'3 5'4 21'7 ... ... 0
50 ... ... 0'3 -0'1 0'2 4690 28'3 5'4 22'7 ... ... 0
3629 0'2 0'2 0'2 -0'1 0'1 4700 29'3 5'5 23'6 ... ... 33
5 ... ... 0'2 -0'1 0'1 4710 30'3 5'5 24'6 ... ... 1
0 ... ... 0'2 -0'1 0'1 4720 31'3 5'5 25'6 ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 34'3 5'6 28'5 ... ... 26
10764 ... ... 0'1 0'0 0'1 4800 39'3 5'6 33'5 35'0 35'0 4
374 ... ... 0'1 0'0 0'1 4850 44'3 5'6 38'5 ... ... 4
2023 0'1 0'1 0'1 0'0 0'1 4900 49'3 5'6 43'5 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 54'3 5'6 48'5 ... ... 1
186 ... ... 0'1 0'0 0'1 5000 59'3 5'6 53'5 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 64'3 5'6 58'5 ... ... 2
335 ... ... 0'1 0'0 0'1 5100 69'3 5'6 63'5 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 74'3 5'6 68'5 ... ... 3
280 ... ... 0'1 0'0 0'1 5200 79'3 5'6 73'5 ... ... 3
769 ... ... 0'1 0'0 0'1 5250 84'3 5'6 78'5 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 89'2 5'6 83'4 ... ... 14
50 ... ... 0'1 0'0 0'1 5350 94'2 5'6 88'4 ... ... 1
296 ... ... 0'1 0'0 0'1 5400 99'2 5'6 93'4 ... ... 0
1833 ... ... 0'1 0'0 0'1 5450 104'2 5'6 98'4 ... ... 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.