DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'0
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 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 0
0 ... ... 96'5 0'0 96'5 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 91'5 0'0 91'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 86'5 0'0 86'5 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 81'5 0'0 81'5 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 76'5 0'0 76'5 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 71'5 0'0 71'5 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 66'5 0'0 66'5 3700 0'1 0'0 0'1 ... ... 454
0 ... ... 61'5 0'0 61'5 3750 0'1 0'0 0'1 ... ... 1287
0 ... ... 56'5 0'0 56'5 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 51'5 0'0 51'5 3850 0'1 0'0 0'1 ... ... 1236
0 ... ... 46'5 0'0 46'5 3900 0'1 0'0 0'1 ... ... 1799
1 ... ... 41'5 0'0 41'5 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 36'5 0'0 36'5 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 31'5 0'0 31'5 4050 0'1 0'0 0'1 ... ... 3179
332 ... ... 26'5 0'0 26'5 4100 0'1 0'0 0'1 ... ... 6916
2 ... ... 21'5 0'0 21'5 4150 0'1 0'0 0'1 ... ... 7356
0 ... ... 20'5 0'0 20'5 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 19'5 0'0 19'5 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 18'5 0'0 18'5 4180 0'1 0'0 0'1 ... ... 15
0 ... ... 17'5 0'0 17'5 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 16'5 0'0 16'5 4200 0'1 0'0 0'1 ... ... 6059
0 ... ... 15'5 0'0 15'5 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 14'5 0'0 14'5 4220 0'1 0'0 0'1 ... ... 275
14 ... ... 13'6 0'0 13'6 4230 0'2 0'0 0'2 ... ... 237
0 ... ... 12'6 0'0 12'6 4240 0'2 0'0 0'2 ... ... 305
1532 ... ... 11'7 0'0 11'7 4250 0'3 0'0 0'3 ... ... 8627
0 ... ... 10'7 0'0 10'7 4260 0'3 0'0 0'3 ... ... 689
0 ... ... 10'0 0'0 10'0 4270 0'4 0'0 0'4 ... ... 621
14 ... ... 9'1 0'0 9'1 4280 0'5 0'0 0'5 ... ... 556
10 ... ... 8'2 0'0 8'2 4290 0'6 0'0 0'6 ... ... 252
3330 ... ... 7'3 0'0 7'3 4300 0'7 0'0 0'7 ... ... 11142
0 ... ... 6'5 0'0 6'5 4310 1'1 0'0 1'1 ... ... 656
10 ... ... 5'7 0'0 5'7 4320 1'3 0'0 1'3 ... ... 1378
12 ... ... 5'2 0'0 5'2 4330 1'6 0'0 1'6 ... ... 789
103 5'1 5'1 4'5 0'4 5'1 4340 2'1 0'0 2'1 ... ... 967
5405 4'6 4'4 4'0 0'4 4'4 4350 2'0 -0'4 2'4 2'0 1'7 11622
61 ... ... 3'4 0'0 3'4 4360 2'2 -0'6 3'0 2'2 2'2 1346
119 ... ... 3'0 0'0 3'0 4370 3'3 0'0 3'3 ... ... 2990
404 3'0 3'0 2'4 0'4 3'0 4380 4'0 0'0 4'0 ... ... 2026
244 2'5 2'5 2'1 0'4 2'5 4390 4'5 0'0 4'5 ... ... 1228
11135 2'1 2'0 1'6 0'3 2'1 4400 4'2 -1'0 5'2 4'2 4'2 15272
417 ... ... 1'4 0'0 1'4 4410 6'0 0'0 6'0 ... ... 1361
244 1'5 1'4 1'2 0'3 1'5 4420 6'6 0'0 6'6 ... ... 902
542 ... ... 1'1 0'0 1'1 4430 7'5 0'0 7'5 ... ... 804
1091 ... ... 0'7 0'0 0'7 4440 8'3 0'0 8'3 ... ... 886
9568 1'0 0'6 0'6 0'2 1'0 4450 8'2 -1'0 9'2 8'2 8'2 10681
1650 ... ... 0'5 0'0 0'5 4460 10'1 0'0 10'1 ... ... 338
588 ... ... 0'5 0'0 0'5 4470 11'1 0'0 11'1 ... ... 511
1629 ... ... 0'4 0'0 0'4 4480 12'0 0'0 12'0 ... ... 139
602 ... ... 0'3 0'0 0'3 4490 12'7 0'0 12'7 ... ... 76
17209 ... ... 0'3 0'0 0'3 4500 13'7 0'0 13'7 ... ... 3814
1952 ... ... 0'2 0'0 0'2 4510 14'6 0'0 14'6 ... ... 150
3932 ... ... 0'2 0'0 0'2 4520 15'6 0'0 15'6 ... ... 5
938 ... ... 0'2 0'0 0'2 4530 16'6 0'0 16'6 ... ... 68
1272 ... ... 0'1 0'0 0'1 4540 17'5 0'0 17'5 ... ... 10
9015 0'2 0'2 0'1 0'1 0'2 4550 18'5 0'0 18'5 ... ... 649
1507 ... ... 0'1 0'0 0'1 4560 19'5 0'0 19'5 ... ... 11
1047 ... ... 0'1 0'0 0'1 4570 20'5 0'0 20'5 ... ... 0
1110 ... ... 0'1 0'0 0'1 4580 21'5 0'0 21'5 ... ... 1
891 ... ... 0'1 0'0 0'1 4590 22'5 0'0 22'5 ... ... 20
11614 ... ... 0'1 0'0 0'1 4600 23'5 0'0 23'5 ... ... 555
835 ... ... 0'1 0'0 0'1 4610 24'5 0'0 24'5 ... ... 0
575 ... ... 0'1 0'0 0'1 4620 25'5 0'0 25'5 ... ... 0
421 ... ... 0'1 0'0 0'1 4630 26'5 0'0 26'5 ... ... 1
587 ... ... 0'1 0'0 0'1 4640 27'5 0'0 27'5 ... ... 0
4626 ... ... 0'1 0'0 0'1 4650 28'5 0'0 28'5 ... ... 247
413 ... ... 0'1 0'0 0'1 4660 29'5 0'0 29'5 ... ... 0
165 ... ... 0'1 0'0 0'1 4670 30'5 0'0 30'5 ... ... 0
218 ... ... 0'1 0'0 0'1 4680 31'5 0'0 31'5 ... ... 0
50 ... ... 0'1 0'0 0'1 4690 32'5 0'0 32'5 ... ... 0
3626 ... ... 0'1 0'0 0'1 4700 33'5 0'0 33'5 ... ... 33
5 ... ... 0'1 0'0 0'1 4710 34'5 0'0 34'5 ... ... 1
0 ... ... 0'1 0'0 0'1 4720 35'5 0'0 35'5 ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 38'5 0'0 38'5 ... ... 26
10761 ... ... 0'1 0'0 0'1 4800 43'5 0'0 43'5 ... ... 7
374 ... ... 0'1 0'0 0'1 4850 48'5 0'0 48'5 ... ... 4
1355 ... ... 0'1 0'0 0'1 4900 53'5 0'0 53'5 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 58'5 0'0 58'5 ... ... 1
186 ... ... 0'1 0'0 0'1 5000 63'5 0'0 63'5 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 68'5 0'0 68'5 ... ... 2
335 ... ... 0'1 0'0 0'1 5100 73'5 0'0 73'5 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 78'5 0'0 78'5 ... ... 3
280 ... ... 0'1 0'0 0'1 5200 83'5 0'0 83'5 ... ... 3
769 ... ... 0'1 0'0 0'1 5250 88'5 0'0 88'5 ... ... 0
199 ... ... 0'1 0'0 0'1 5300 93'5 0'0 93'5 ... ... 0
50 ... ... 0'1 0'0 0'1 5350 98'5 0'0 98'5 ... ... 1
296 ... ... 0'1 0'0 0'1 5400 103'5 0'0 103'5 ... ... 0
1833 ... ... 0'1 0'0 0'1 5450 108'5 0'0 108'5 ... ... 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.