DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 439'6
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 ... ... 100'6 -0'7 99'7 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 95'6 -0'7 94'7 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 90'6 -0'7 89'7 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 85'7 -1'0 84'7 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 80'7 -1'0 79'7 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 75'7 -1'0 74'7 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 70'7 -1'0 69'7 3700 0'1 0'0 0'1 ... ... 454
0 ... ... 65'7 -1'0 64'7 3750 0'1 0'0 0'1 ... ... 1287
0 ... ... 60'7 -1'0 59'7 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 55'7 -1'0 54'7 3850 0'1 0'0 0'1 ... ... 1236
0 ... ... 50'7 -1'0 49'7 3900 0'1 0'0 0'1 ... ... 1799
1 ... ... 45'7 -1'0 44'7 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 40'7 -1'0 39'7 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 35'7 -1'0 34'7 4050 0'1 0'0 0'1 ... ... 3179
332 ... ... 30'7 -1'0 29'7 4100 0'1 0'0 0'1 ... ... 6914
2 ... ... 25'7 -1'0 24'7 4150 0'1 0'0 0'1 0'1 0'1 7486
0 ... ... 24'7 -1'0 23'7 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 23'7 -1'0 22'7 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 22'7 -1'0 21'7 4180 0'1 0'0 0'1 0'1 0'1 13
0 ... ... 21'7 -1'0 20'7 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 20'7 -1'0 19'7 4200 0'1 0'0 0'1 ... ... 6060
0 ... ... 19'7 -1'0 18'7 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 18'7 -1'0 17'7 4220 0'1 0'0 0'1 ... ... 275
14 ... ... 17'7 -1'0 16'7 4230 0'2 0'0 0'2 ... ... 237
0 ... ... 17'0 -1'0 16'0 4240 0'2 0'0 0'2 ... ... 305
1532 ... ... 16'0 -1'0 15'0 4250 0'2 0'0 0'2 0'3 0'2 9108
0 ... ... 15'1 -1'1 14'0 4260 0'3 0'0 0'3 ... ... 689
0 ... ... 14'1 -1'0 13'1 4270 0'3 0'0 0'3 0'3 0'3 613
14 ... ... 13'2 -1'1 12'1 4280 0'3 -0'1 0'4 ... ... 556
10 ... ... 12'2 -1'0 11'2 4290 0'4 0'0 0'4 0'4 0'4 239
3332 ... ... 11'3 -1'0 10'3 4300 0'5 0'0 0'5 1'0 0'5 11767
0 ... ... 10'4 -1'0 9'4 4310 0'6 0'0 0'6 ... ... 656
0 8'0 8'0 9'5 -1'0 8'5 4320 0'7 0'0 0'7 1'3 1'1 1376
9 6'1 6'1 8'7 -1'0 7'7 4330 1'1 0'0 1'1 1'3 1'3 739
99 ... ... 8'1 -1'0 7'1 4340 1'3 0'0 1'3 1'2 1'2 998
5377 6'6 4'6 7'3 -1'0 6'3 4350 1'5 0'0 1'5 2'5 1'5 11847
60 5'0 5'0 6'6 -1'0 5'6 4360 2'0 0'0 2'0 2'2 2'2 1321
84 ... ... 6'1 -1'0 5'1 4370 2'3 0'0 2'3 3'3 2'3 2321
358 3'7 3'7 5'4 -1'0 4'4 4380 2'6 0'0 2'6 4'0 2'6 2029
74 4'6 3'3 4'7 -1'0 3'7 4390 3'1 0'0 3'1 4'4 3'5 1205
6816 4'3 2'4 4'3 -1'0 3'3 4400 3'5 0'0 3'5 5'3 3'3 18515
257 2'6 2'1 3'7 -1'0 2'7 4410 4'1 0'0 4'1 5'7 4'6 1361
174 2'4 1'6 3'3 -0'7 2'4 4420 4'6 0'1 4'5 6'4 6'4 899
499 3'1 2'0 3'0 -0'7 2'1 4430 5'3 0'1 5'2 6'7 6'2 804
275 2'5 1'4 2'5 -0'6 1'7 4440 6'1 0'2 5'7 7'7 6'0 910
9210 2'0 1'1 2'2 -0'5 1'5 4450 6'7 0'3 6'4 9'0 7'0 10781
1243 2'0 1'2 2'0 -0'5 1'3 4460 7'5 0'3 7'2 ... ... 338
848 1'6 1'0 1'6 -0'4 1'2 4470 8'4 0'4 8'0 ... ... 1605
1629 1'2 1'2 1'4 -0'4 1'0 4480 9'2 0'4 8'6 ... ... 139
602 ... ... 1'2 -0'3 0'7 4490 10'1 0'5 9'4 ... ... 100
16939 1'1 0'4 1'1 -0'3 0'6 4500 11'0 0'5 10'3 12'5 11'0 3856
1940 ... ... 1'0 -0'3 0'5 4510 11'7 0'5 11'2 ... ... 174
3932 ... ... 0'7 -0'3 0'4 4520 12'6 0'5 12'1 ... ... 5
938 ... ... 0'6 -0'3 0'3 4530 13'5 0'5 13'0 ... ... 68
1274 0'3 0'3 0'5 -0'2 0'3 4540 14'5 0'6 13'7 ... ... 10
8656 0'4 0'3 0'4 -0'1 0'3 4550 15'4 0'6 14'6 17'3 15'2 684
1507 ... ... 0'4 -0'2 0'2 4560 16'4 0'6 15'6 ... ... 11
1236 ... ... 0'3 -0'1 0'2 4570 17'4 0'7 16'5 ... ... 0
1110 ... ... 0'3 -0'1 0'2 4580 18'4 0'7 17'5 ... ... 1
891 ... ... 0'2 0'0 0'2 4590 19'4 1'0 18'4 ... ... 20
11616 0'2 0'2 0'2 0'0 0'2 4600 20'4 1'0 19'4 ... ... 555
835 ... ... 0'2 0'0 0'2 4610 21'4 1'0 20'4 ... ... 0
983 ... ... 0'2 0'0 0'2 4620 22'4 1'0 21'4 ... ... 0
421 ... ... 0'2 0'0 0'2 4630 23'4 1'0 22'4 ... ... 1
587 ... ... 0'2 0'0 0'2 4640 24'4 1'0 23'4 ... ... 0
4626 0'1 0'1 0'2 0'0 0'2 4650 25'4 1'1 24'3 ... ... 247
413 ... ... 0'2 0'0 0'2 4660 26'4 1'1 25'3 ... ... 0
165 ... ... 0'2 0'0 0'2 4670 27'4 1'1 26'3 ... ... 0
218 ... ... 0'2 0'0 0'2 4680 28'4 1'1 27'3 ... ... 0
50 ... ... 0'2 0'0 0'2 4690 29'4 1'1 28'3 ... ... 0
3628 0'1 0'1 0'1 0'0 0'1 4700 30'3 1'0 29'3 ... ... 33
5 ... ... 0'1 0'0 0'1 4710 31'3 1'0 30'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4720 32'3 1'0 31'3 ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 35'3 1'0 34'3 ... ... 26
10764 0'1 0'1 0'1 0'0 0'1 4800 40'3 1'0 39'3 42'6 42'6 4
374 ... ... 0'1 0'0 0'1 4850 45'3 1'0 44'3 ... ... 4
1355 ... ... 0'1 0'0 0'1 4900 50'3 1'0 49'3 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 55'3 1'0 54'3 ... ... 1
186 ... ... 0'1 0'0 0'1 5000 60'3 1'0 59'3 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 65'3 1'0 64'3 ... ... 2
335 ... ... 0'1 0'0 0'1 5100 70'3 1'0 69'3 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 75'3 1'0 74'3 ... ... 3
280 ... ... 0'1 0'0 0'1 5200 80'3 1'0 79'3 ... ... 3
769 ... ... 0'1 0'0 0'1 5250 85'3 1'0 84'3 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 90'3 1'1 89'2 ... ... 14
50 ... ... 0'1 0'0 0'1 5350 95'3 1'1 94'2 ... ... 1
296 ... ... 0'1 0'0 0'1 5400 100'3 1'1 99'2 ... ... 0
1833 ... ... 0'1 0'0 0'1 5450 105'3 1'1 104'2 ... ... 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.