DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 451'0
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 ... ... 320'2 14744'6 15065'0 1250 21925'0 21924'7 0'1 ... ... 0
0 ... ... 107'5 3'4 111'1 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 102'5 3'4 106'1 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 97'5 3'4 101'1 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 92'5 3'4 96'1 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 87'5 3'4 91'1 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 82'5 3'4 86'1 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 77'5 3'4 81'1 3700 0'1 0'0 0'1 ... ... 454
0 ... ... 72'5 3'4 76'1 3750 0'1 0'0 0'1 ... ... 1287
0 ... ... 67'5 3'4 71'1 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 62'5 3'4 66'1 3850 0'1 0'0 0'1 ... ... 1236
0 ... ... 57'5 3'4 61'1 3900 0'1 0'0 0'1 ... ... 1799
1 ... ... 52'5 3'4 56'1 3950 0'1 0'0 0'1 ... ... 1908
0 ... ... 47'5 3'4 51'1 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 42'5 3'4 46'1 4050 0'1 0'0 0'1 ... ... 3179
202 ... ... 37'5 3'4 41'1 4100 0'1 0'0 0'1 ... ... 6916
0 ... ... 32'5 3'4 36'1 4150 0'1 0'0 0'1 ... ... 7354
0 ... ... 31'5 3'4 35'1 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 30'5 3'4 34'1 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 29'5 3'4 33'1 4180 0'1 0'0 0'1 ... ... 15
0 ... ... 28'5 3'4 32'1 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 27'5 3'4 31'1 4200 0'1 0'0 0'1 ... ... 5955
0 ... ... 26'5 3'4 30'1 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 25'5 3'4 29'1 4220 0'1 0'0 0'1 ... ... 275
14 ... ... 24'5 3'4 28'1 4230 0'1 0'0 0'1 ... ... 237
0 ... ... 23'5 3'4 27'1 4240 0'1 0'0 0'1 ... ... 305
1532 ... ... 22'5 3'4 26'1 4250 0'1 0'0 0'1 ... ... 7749
0 ... ... 21'5 3'4 25'1 4260 0'1 0'0 0'1 ... ... 689
0 ... ... 20'5 3'4 24'1 4270 0'1 0'0 0'1 ... ... 621
14 ... ... 19'5 3'4 23'1 4280 0'1 0'0 0'1 ... ... 556
10 ... ... 18'5 3'4 22'1 4290 0'1 0'0 0'1 ... ... 227
3330 ... ... 17'5 3'4 21'1 4300 0'1 0'0 0'1 ... ... 10833
0 ... ... 16'5 3'4 20'1 4310 0'1 0'0 0'1 ... ... 945
10 ... ... 15'5 3'4 19'1 4320 0'1 0'0 0'1 ... ... 1388
12 ... ... 14'5 3'4 18'1 4330 0'1 0'0 0'1 ... ... 789
103 ... ... 13'5 3'4 17'1 4340 0'1 0'0 0'1 ... ... 966
5516 14'4 14'4 12'5 3'4 16'1 4350 0'1 0'0 0'1 ... ... 10992
51 15'0 15'0 11'5 3'4 15'1 4360 0'1 0'0 0'1 ... ... 1278
143 12'3 12'3 10'5 3'4 14'1 4370 0'1 0'0 0'1 ... ... 2763
399 ... ... 9'5 3'4 13'1 4380 0'1 0'0 0'1 ... ... 2092
274 ... ... 8'5 3'4 12'1 4390 0'1 0'0 0'1 ... ... 1146
11222 11'0 8'0 7'5 3'4 11'1 4400 0'1 0'0 0'1 0'1 0'1 14726
380 ... ... 6'5 3'4 10'1 4410 0'1 0'0 0'1 0'1 0'1 1370
231 7'4 6'5 5'6 3'3 9'1 4420 0'1 -0'1 0'2 0'1 0'1 809
2135 8'0 6'4 5'0 3'1 8'1 4430 0'1 -0'3 0'4 ... ... 860
1816 6'5 6'5 4'1 3'0 7'1 4440 0'1 -0'4 0'5 0'1 0'1 865
10518 6'0 4'0 3'3 2'7 6'2 4450 0'2 -0'5 0'7 0'6 0'2 10493
1601 5'0 4'1 2'6 2'5 5'3 4460 0'3 -0'7 1'2 0'6 0'3 391
1738 ... ... 2'1 2'3 4'4 4470 0'4 -1'2 1'6 1'0 0'4 526
2065 3'4 2'6 1'6 1'7 3'5 4480 0'5 -1'5 2'2 1'0 0'6 158
1154 2'3 2'0 1'2 1'5 2'7 4490 0'7 -1'7 2'6 1'0 1'0 117
14741 2'2 1'0 1'0 1'2 2'2 4500 1'2 -2'2 3'4 2'3 1'2 6171
1952 1'5 1'0 0'6 0'7 1'5 4510 1'5 -2'5 4'2 ... ... 150
3497 1'2 0'5 0'4 0'5 1'1 4520 2'1 -2'7 5'0 2'7 2'7 5
938 0'5 0'4 0'3 0'3 0'6 4530 2'6 -3'1 5'7 ... ... 68
1111 0'4 0'3 0'2 0'2 0'4 4540 3'4 -3'2 6'6 ... ... 13
8959 0'2 0'2 0'1 0'2 0'3 4550 4'3 -3'2 7'5 ... ... 642
1522 0'2 0'2 0'1 0'1 0'2 4560 5'2 -3'3 8'5 ... ... 11
1047 0'1 0'1 0'1 0'0 0'1 4570 6'1 -3'4 9'5 ... ... 0
1103 ... ... 0'1 0'0 0'1 4580 7'1 -3'4 10'5 ... ... 1
1040 ... ... 0'1 0'0 0'1 4590 8'1 -3'4 11'5 ... ... 20
11081 ... ... 0'1 0'0 0'1 4600 9'1 -3'4 12'5 ... ... 557
835 ... ... 0'1 0'0 0'1 4610 10'1 -3'4 13'5 ... ... 0
827 ... ... 0'1 0'0 0'1 4620 11'1 -3'4 14'5 ... ... 0
421 ... ... 0'1 0'0 0'1 4630 12'1 -3'4 15'5 ... ... 1
587 ... ... 0'1 0'0 0'1 4640 13'1 -3'4 16'5 ... ... 0
4535 ... ... 0'1 0'0 0'1 4650 14'1 -3'4 17'5 ... ... 247
413 ... ... 0'1 0'0 0'1 4660 15'1 -3'4 18'5 ... ... 0
165 ... ... 0'1 0'0 0'1 4670 16'1 -3'4 19'5 ... ... 0
218 ... ... 0'1 0'0 0'1 4680 17'1 -3'4 20'5 ... ... 0
50 ... ... 0'1 0'0 0'1 4690 18'1 -3'4 21'5 ... ... 0
3676 ... ... 0'1 0'0 0'1 4700 19'1 -3'4 22'5 ... ... 33
5 ... ... 0'1 0'0 0'1 4710 20'1 -3'4 23'5 ... ... 1
0 ... ... 0'1 0'0 0'1 4720 21'1 -3'4 24'5 ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 24'1 -3'4 27'5 ... ... 26
10761 ... ... 0'1 0'0 0'1 4800 29'1 -3'4 32'5 ... ... 7
374 ... ... 0'1 0'0 0'1 4850 34'1 -3'4 37'5 ... ... 4
1355 ... ... 0'1 0'0 0'1 4900 39'1 -3'4 42'5 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 44'1 -3'4 47'5 ... ... 1
186 ... ... 0'1 0'0 0'1 5000 49'1 -3'4 52'5 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 54'1 -3'4 57'5 ... ... 2
335 ... ... 0'1 0'0 0'1 5100 59'1 -3'4 62'5 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 64'1 -3'4 67'5 ... ... 0
280 ... ... 0'1 0'0 0'1 5200 69'1 -3'4 72'5 ... ... 0
769 ... ... 0'1 0'0 0'1 5250 74'1 -3'4 77'5 ... ... 0
199 ... ... 0'1 0'0 0'1 5300 79'1 -3'4 82'5 ... ... 0
50 ... ... 0'1 0'0 0'1 5350 84'1 -3'4 87'5 ... ... 0
296 ... ... 0'1 0'0 0'1 5400 89'1 -3'4 92'5 ... ... 0
1833 ... ... 0'1 0'0 0'1 5450 94'1 -3'4 97'5 ... ... 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.