DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'4
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 ... ... 103'4 0'0 103'4 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 98'4 0'0 98'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 93'4 0'0 93'4 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 88'4 0'0 88'4 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 83'4 0'0 83'4 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 78'4 0'0 78'4 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 73'4 0'0 73'4 3700 0'1 0'0 0'1 ... ... 454
1 ... ... 68'4 0'0 68'4 3750 0'1 0'0 0'1 ... ... 1287
6 ... ... 63'4 0'0 63'4 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 58'4 0'0 58'4 3850 0'1 0'0 0'1 ... ... 1236
2 ... ... 53'4 0'0 53'4 3900 0'1 0'0 0'1 ... ... 1907
1 ... ... 48'5 0'0 48'5 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 43'5 0'0 43'5 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 38'4 0'0 38'4 4050 0'1 0'0 0'1 ... ... 3182
332 ... ... 33'5 0'0 33'5 4100 0'2 0'0 0'2 ... ... 6780
2 ... ... 28'6 0'0 28'6 4150 0'2 0'0 0'2 ... ... 8092
0 ... ... 27'6 0'0 27'6 4160 0'3 0'0 0'3 ... ... 0
0 ... ... 26'7 0'0 26'7 4170 0'3 0'0 0'3 ... ... 111
0 ... ... 25'7 0'0 25'7 4180 0'3 0'0 0'3 ... ... 13
0 ... ... 24'7 0'0 24'7 4190 0'3 0'0 0'3 ... ... 52
764 ... ... 23'7 0'0 23'7 4200 0'4 0'0 0'4 ... ... 6711
0 ... ... 23'0 0'0 23'0 4210 0'4 0'0 0'4 ... ... 289
0 ... ... 22'0 0'0 22'0 4220 0'4 0'0 0'4 ... ... 275
0 ... ... 21'0 0'0 21'0 4230 0'5 0'0 0'5 ... ... 238
0 ... ... 20'1 0'0 20'1 4240 0'5 0'0 0'5 ... ... 115
1530 ... ... 19'1 0'0 19'1 4250 0'5 0'0 0'5 ... ... 8186
0 ... ... 18'2 0'0 18'2 4260 0'6 0'0 0'6 ... ... 689
0 ... ... 17'3 0'0 17'3 4270 0'7 0'0 0'7 ... ... 615
14 ... ... 16'4 0'0 16'4 4280 1'0 0'0 1'0 ... ... 536
10 ... ... 15'5 0'0 15'5 4290 1'1 0'0 1'1 ... ... 216
3336 ... ... 14'6 0'0 14'6 4300 1'2 0'0 1'2 ... ... 12553
0 ... ... 13'7 0'0 13'7 4310 1'3 0'0 1'3 ... ... 656
0 ... ... 13'1 0'0 13'1 4320 1'5 0'0 1'5 ... ... 950
9 ... ... 12'3 0'0 12'3 4330 1'7 0'0 1'7 ... ... 662
99 ... ... 11'5 0'0 11'5 4340 2'1 0'0 2'1 ... ... 838
5419 ... ... 10'7 0'0 10'7 4350 2'3 0'0 2'3 ... ... 12606
60 ... ... 10'1 0'0 10'1 4360 2'5 0'0 2'5 ... ... 1367
89 ... ... 9'4 0'0 9'4 4370 3'0 0'0 3'0 ... ... 305
358 ... ... 8'6 0'0 8'6 4380 3'2 0'0 3'2 ... ... 748
74 ... ... 8'1 0'0 8'1 4390 3'6 0'0 3'6 ... ... 573
6831 7'3 6'6 7'5 -0'7 6'6 4400 4'1 0'0 4'1 ... ... 17563
242 ... ... 7'0 0'0 7'0 4410 4'5 0'1 4'4 4'5 4'5 786
67 6'5 6'3 6'4 0'1 6'5 4420 5'2 0'2 5'0 5'2 5'2 740
423 5'7 5'7 6'0 -0'1 5'7 4430 5'4 0'0 5'4 ... ... 499
277 ... ... 5'4 0'0 5'4 4440 6'0 0'0 6'0 ... ... 525
7739 ... ... 5'0 0'0 5'0 4450 6'4 0'0 6'4 ... ... 11852
535 4'2 4'2 4'5 -0'3 4'2 4460 7'1 0'0 7'1 ... ... 166
215 ... ... 4'1 0'0 4'1 4470 7'5 0'0 7'5 ... ... 221
310 4'1 4'1 3'6 0'3 4'1 4480 8'2 0'0 8'2 ... ... 83
563 ... ... 3'3 0'0 3'3 4490 8'7 0'0 8'7 ... ... 59
15638 3'2 3'0 3'1 0'1 3'2 4500 9'6 0'1 9'5 9'6 9'6 3886
1738 ... ... 2'6 0'0 2'6 4510 10'2 0'0 10'2 ... ... 102
1330 ... ... 2'4 0'0 2'4 4520 11'0 0'0 11'0 ... ... 40
131 ... ... 2'2 0'0 2'2 4530 11'6 0'0 11'6 ... ... 50
1012 ... ... 2'0 0'0 2'0 4540 12'4 0'0 12'4 ... ... 13
8509 2'0 2'0 1'7 0'1 2'0 4550 13'2 0'0 13'2 ... ... 703
1150 ... ... 1'5 0'0 1'5 4560 14'1 0'0 14'1 ... ... 2
1015 ... ... 1'4 0'0 1'4 4570 15'0 0'0 15'0 ... ... 0
1005 ... ... 1'3 0'0 1'3 4580 15'7 0'0 15'7 ... ... 1
275 ... ... 1'2 0'0 1'2 4590 16'6 0'0 16'6 ... ... 20
10446 1'0 1'0 1'1 -0'1 1'0 4600 17'5 0'0 17'5 ... ... 558
121 ... ... 1'0 0'0 1'0 4610 18'4 0'0 18'4 ... ... 0
36 ... ... 0'7 0'0 0'7 4620 19'3 0'0 19'3 ... ... 0
135 ... ... 0'7 0'0 0'7 4630 20'6 0'4 20'2 20'6 20'6 0
322 ... ... 0'6 0'0 0'6 4640 21'2 0'0 21'2 ... ... 0
4650 ... ... 0'5 0'0 0'5 4650 22'1 0'0 22'1 ... ... 245
161 ... ... 0'5 0'0 0'5 4660 23'1 0'0 23'1 ... ... 0
127 ... ... 0'5 0'0 0'5 4670 24'0 0'0 24'0 ... ... 0
124 ... ... 0'4 0'0 0'4 4680 25'0 0'0 25'0 ... ... 0
50 ... ... 0'4 0'0 0'4 4690 25'7 0'0 25'7 ... ... 0
3621 0'4 0'4 0'3 0'1 0'4 4700 26'7 0'0 26'7 ... ... 33
0 ... ... 0'3 0'0 0'3 4710 27'7 0'0 27'7 ... ... 1
0 ... ... 0'3 0'0 0'3 4720 28'7 0'0 28'7 ... ... 0
3278 ... ... 0'2 0'0 0'2 4750 31'6 0'0 31'6 ... ... 26
11065 ... ... 0'2 0'0 0'2 4800 36'5 0'0 36'5 ... ... 4
382 ... ... 0'2 0'0 0'2 4850 41'5 0'0 41'5 ... ... 3
2023 ... ... 0'2 0'0 0'2 4900 46'5 0'0 46'5 ... ... 2
328 ... ... 0'1 0'0 0'1 4950 51'5 0'0 51'5 ... ... 1
133 ... ... 0'1 0'0 0'1 5000 56'4 0'0 56'4 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 61'4 0'0 61'4 ... ... 12
335 ... ... 0'1 0'0 0'1 5100 66'4 0'0 66'4 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 71'4 0'0 71'4 ... ... 3
280 ... ... 0'1 0'0 0'1 5200 76'4 0'0 76'4 ... ... 3
769 ... ... 0'1 0'0 0'1 5250 81'4 0'0 81'4 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 86'4 0'0 86'4 ... ... 14
50 ... ... 0'1 0'0 0'1 5350 91'4 0'0 91'4 ... ... 16
296 ... ... 0'1 0'0 0'1 5400 96'4 0'0 96'4 ... ... 19
1833 ... ... 0'1 0'0 0'1 5450 101'4 0'0 101'4 ... ... 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.