DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'4
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 ... ... 107'1 0'0 107'1 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 102'1 0'0 102'1 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 97'1 0'0 97'1 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 92'1 0'0 92'1 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 87'1 0'0 87'1 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 82'1 0'0 82'1 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 77'1 0'0 77'1 3700 0'1 0'0 0'1 ... ... 454
0 ... ... 72'1 0'0 72'1 3750 0'1 0'0 0'1 ... ... 1287
0 ... ... 67'1 0'0 67'1 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 62'1 0'0 62'1 3850 0'1 0'0 0'1 ... ... 1236
0 ... ... 57'1 0'0 57'1 3900 0'1 0'0 0'1 ... ... 1799
1 ... ... 52'1 0'0 52'1 3950 0'1 0'0 0'1 ... ... 1908
0 ... ... 47'1 0'0 47'1 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 42'1 0'0 42'1 4050 0'1 0'0 0'1 ... ... 3179
329 ... ... 37'1 0'0 37'1 4100 0'1 0'0 0'1 ... ... 6916
2 ... ... 32'1 0'0 32'1 4150 0'1 0'0 0'1 ... ... 7354
0 ... ... 31'1 0'0 31'1 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 30'1 0'0 30'1 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 29'1 0'0 29'1 4180 0'1 0'0 0'1 ... ... 15
0 ... ... 28'1 0'0 28'1 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 27'1 0'0 27'1 4200 0'1 0'0 0'1 ... ... 5955
0 ... ... 26'1 0'0 26'1 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 25'1 0'0 25'1 4220 0'1 0'0 0'1 ... ... 275
14 ... ... 24'1 0'0 24'1 4230 0'1 0'0 0'1 ... ... 237
0 ... ... 23'1 0'0 23'1 4240 0'1 0'0 0'1 ... ... 305
1532 ... ... 22'1 0'0 22'1 4250 0'1 0'0 0'1 ... ... 7749
0 ... ... 21'1 0'0 21'1 4260 0'1 0'0 0'1 ... ... 689
0 ... ... 20'1 0'0 20'1 4270 0'1 0'0 0'1 ... ... 621
14 ... ... 19'1 0'0 19'1 4280 0'1 0'0 0'1 ... ... 556
10 ... ... 18'1 0'0 18'1 4290 0'1 0'0 0'1 ... ... 227
3332 17'4 17'4 17'1 0'3 17'4 4300 0'1 0'0 0'1 ... ... 10833
0 ... ... 16'1 0'0 16'1 4310 0'1 0'0 0'1 ... ... 945
10 ... ... 15'1 0'0 15'1 4320 0'1 0'0 0'1 ... ... 1388
12 ... ... 14'1 0'0 14'1 4330 0'1 0'0 0'1 ... ... 789
103 ... ... 13'1 0'0 13'1 4340 0'1 0'0 0'1 ... ... 966
5519 12'3 12'3 12'1 0'2 12'3 4350 0'1 0'0 0'1 0'1 0'1 11029
51 ... ... 11'1 0'0 11'1 4360 0'1 0'0 0'1 ... ... 1278
143 ... ... 10'1 0'0 10'1 4370 0'1 0'0 0'1 0'1 0'1 2780
399 ... ... 9'1 0'0 9'1 4380 0'1 0'0 0'1 0'1 0'1 2193
274 ... ... 8'2 0'0 8'2 4390 0'2 0'0 0'2 ... ... 1146
11214 8'4 6'5 7'3 -0'6 6'5 4400 0'1 -0'2 0'3 0'1 0'1 14861
380 6'1 6'1 6'3 -0'2 6'1 4410 0'3 0'0 0'3 ... ... 1370
231 5'2 5'2 5'5 -0'3 5'2 4420 0'3 -0'2 0'5 0'3 0'3 817
2135 5'6 5'6 4'7 0'7 5'6 4430 0'4 -0'3 0'7 0'4 0'4 859
2108 ... ... 4'1 0'0 4'1 4440 0'6 -0'3 1'1 1'0 0'6 833
10677 4'5 2'7 3'4 -0'5 2'7 4450 1'0 -0'4 1'4 1'3 0'7 10568
1605 3'4 2'7 2'7 0'0 2'7 4460 1'1 -0'6 1'7 1'1 1'1 375
1748 2'3 2'3 2'3 0'0 2'3 4470 1'5 -0'6 2'3 1'7 1'5 495
2061 2'2 2'0 2'0 0'1 2'1 4480 2'1 -0'7 3'0 2'3 2'1 139
973 1'7 1'2 1'5 -0'3 1'2 4490 3'1 -0'4 3'5 3'1 2'7 77
15333 1'6 0'6 1'2 -0'3 0'7 4500 3'7 -0'3 4'2 4'2 3'3 3794
1952 ... ... 1'0 0'0 1'0 4510 5'0 0'0 5'0 ... ... 150
3497 ... ... 0'7 0'0 0'7 4520 5'3 -0'4 5'7 5'3 5'3 5
938 ... ... 0'5 0'0 0'5 4530 6'5 0'0 6'5 ... ... 68
1161 0'4 0'4 0'4 0'0 0'4 4540 7'4 0'0 7'4 ... ... 13
9044 0'2 0'2 0'3 -0'1 0'2 4550 8'2 -0'1 8'3 8'2 8'2 642
1522 ... ... 0'3 0'0 0'3 4560 9'3 0'0 9'3 ... ... 11
1047 ... ... 0'2 0'0 0'2 4570 10'2 0'0 10'2 ... ... 0
1110 0'1 0'1 0'2 -0'1 0'1 4580 11'2 0'0 11'2 ... ... 1
1040 ... ... 0'1 0'0 0'1 4590 12'1 0'0 12'1 ... ... 20
11081 ... ... 0'1 0'0 0'1 4600 13'1 0'0 13'1 ... ... 556
835 ... ... 0'1 0'0 0'1 4610 14'1 0'0 14'1 ... ... 0
827 ... ... 0'1 0'0 0'1 4620 15'1 0'0 15'1 ... ... 0
421 ... ... 0'1 0'0 0'1 4630 16'1 0'0 16'1 ... ... 1
587 ... ... 0'1 0'0 0'1 4640 17'1 0'0 17'1 ... ... 0
4535 ... ... 0'1 0'0 0'1 4650 18'1 0'0 18'1 ... ... 247
413 ... ... 0'1 0'0 0'1 4660 19'1 0'0 19'1 ... ... 0
165 ... ... 0'1 0'0 0'1 4670 20'1 0'0 20'1 ... ... 0
218 ... ... 0'1 0'0 0'1 4680 21'1 0'0 21'1 ... ... 0
50 ... ... 0'1 0'0 0'1 4690 22'1 0'0 22'1 ... ... 0
3676 ... ... 0'1 0'0 0'1 4700 23'1 0'0 23'1 ... ... 33
5 ... ... 0'1 0'0 0'1 4710 24'1 0'0 24'1 ... ... 1
0 ... ... 0'1 0'0 0'1 4720 25'1 0'0 25'1 ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 28'1 0'0 28'1 ... ... 26
10761 ... ... 0'1 0'0 0'1 4800 33'1 0'0 33'1 ... ... 7
374 ... ... 0'1 0'0 0'1 4850 38'1 0'0 38'1 ... ... 4
1355 ... ... 0'1 0'0 0'1 4900 43'1 0'0 43'1 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 48'1 0'0 48'1 ... ... 1
186 ... ... 0'1 0'0 0'1 5000 53'1 0'0 53'1 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 58'1 0'0 58'1 ... ... 2
335 ... ... 0'1 0'0 0'1 5100 63'1 0'0 63'1 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 68'1 0'0 68'1 ... ... 0
280 ... ... 0'1 0'0 0'1 5200 73'1 0'0 73'1 ... ... 0
769 ... ... 0'1 0'0 0'1 5250 78'1 0'0 78'1 ... ... 0
199 ... ... 0'1 0'0 0'1 5300 83'1 0'0 83'1 ... ... 0
50 ... ... 0'1 0'0 0'1 5350 88'1 0'0 88'1 ... ... 0
296 ... ... 0'1 0'0 0'1 5400 93'1 0'0 93'1 ... ... 0
1833 ... ... 0'1 0'0 0'1 5450 98'1 0'0 98'1 ... ... 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.