DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'4
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 ... ... 104'2 0'0 104'2 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 99'2 0'0 99'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 94'2 0'0 94'2 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 89'2 0'0 89'2 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 84'2 0'0 84'2 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 79'2 0'0 79'2 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 74'3 0'0 74'3 3700 0'1 0'0 0'1 ... ... 454
1 ... ... 69'3 0'0 69'3 3750 0'1 0'0 0'1 ... ... 1287
6 ... ... 64'3 0'0 64'3 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 59'3 0'0 59'3 3850 0'1 0'0 0'1 ... ... 1236
2 ... ... 54'3 0'0 54'3 3900 0'1 0'0 0'1 ... ... 1799
1 ... ... 49'3 0'0 49'3 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 44'3 0'0 44'3 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 39'3 0'0 39'3 4050 0'1 0'0 0'1 ... ... 3179
332 ... ... 34'3 0'0 34'3 4100 0'1 0'0 0'1 ... ... 6914
2 ... ... 29'3 0'0 29'3 4150 0'1 0'0 0'1 ... ... 7646
0 ... ... 28'3 0'0 28'3 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 27'3 0'0 27'3 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 26'3 0'0 26'3 4180 0'1 0'0 0'1 ... ... 13
0 ... ... 25'3 0'0 25'3 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 24'3 0'0 24'3 4200 0'1 0'0 0'1 ... ... 6110
0 ... ... 23'3 0'0 23'3 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 22'3 0'0 22'3 4220 0'1 0'0 0'1 ... ... 275
6 ... ... 21'3 0'0 21'3 4230 0'1 0'0 0'1 ... ... 237
0 ... ... 20'3 0'0 20'3 4240 0'2 0'0 0'2 ... ... 305
1532 ... ... 19'4 0'0 19'4 4250 0'2 0'0 0'2 ... ... 9111
0 ... ... 18'5 0'0 18'5 4260 0'3 0'0 0'3 ... ... 689
0 ... ... 17'5 0'0 17'5 4270 0'3 0'0 0'3 ... ... 615
14 ... ... 16'5 0'0 16'5 4280 0'3 0'0 0'3 ... ... 556
10 ... ... 15'6 0'0 15'6 4290 0'4 0'0 0'4 ... ... 214
3332 ... ... 14'6 0'0 14'6 4300 0'4 0'0 0'4 ... ... 12228
0 ... ... 13'7 0'0 13'7 4310 0'5 0'0 0'5 ... ... 656
0 ... ... 13'0 0'0 13'0 4320 0'6 0'0 0'6 ... ... 1288
9 ... ... 12'0 0'0 12'0 4330 0'6 0'0 0'6 ... ... 671
99 ... ... 11'1 0'0 11'1 4340 0'7 0'0 0'7 ... ... 898
5417 ... ... 10'3 0'0 10'3 4350 1'1 0'0 1'1 ... ... 12437
60 ... ... 9'5 0'0 9'5 4360 1'3 0'0 1'3 ... ... 1419
89 ... ... 8'6 0'0 8'6 4370 1'4 0'0 1'4 ... ... 2323
358 ... ... 8'0 0'0 8'0 4380 1'6 0'0 1'6 1'6 1'5 2025
74 ... ... 7'3 0'0 7'3 4390 1'7 -0'2 2'1 1'7 1'7 1236
6793 ... ... 6'5 0'0 6'5 4400 2'3 0'0 2'3 ... ... 17970
241 ... ... 6'1 0'0 6'1 4410 2'7 0'0 2'7 ... ... 1361
150 ... ... 5'5 0'0 5'5 4420 2'7 -0'4 3'3 2'7 2'7 928
478 ... ... 5'1 0'0 5'1 4430 3'7 0'0 3'7 ... ... 784
262 ... ... 4'4 0'0 4'4 4440 3'6 -0'4 4'2 4'2 3'6 955
8314 ... ... 3'7 0'0 3'7 4450 4'5 0'0 4'5 ... ... 10154
630 ... ... 3'4 0'0 3'4 4460 5'2 0'0 5'2 ... ... 344
626 ... ... 3'1 0'0 3'1 4470 5'7 0'0 5'7 ... ... 1612
826 ... ... 2'6 0'0 2'6 4480 6'4 0'0 6'4 ... ... 159
592 2'3 2'3 2'4 -0'1 2'3 4490 7'2 0'0 7'2 ... ... 100
17332 ... ... 2'1 0'0 2'1 4500 7'7 0'0 7'7 ... ... 4055
1840 ... ... 1'6 0'0 1'6 4510 8'4 0'0 8'4 ... ... 154
1896 2'0 2'0 1'4 0'4 2'0 4520 9'2 0'0 9'2 ... ... 40
702 ... ... 1'3 0'0 1'3 4530 10'1 0'0 10'1 ... ... 50
1283 ... ... 1'2 0'0 1'2 4540 11'0 0'0 11'0 ... ... 10
9666 ... ... 1'1 0'0 1'1 4550 11'7 0'0 11'7 ... ... 696
1461 ... ... 1'0 0'0 1'0 4560 12'6 0'0 12'6 ... ... 11
1015 ... ... 0'7 0'0 0'7 4570 13'5 0'0 13'5 ... ... 0
1110 ... ... 0'6 0'0 0'6 4580 14'4 0'0 14'4 ... ... 1
891 ... ... 0'5 0'0 0'5 4590 15'3 0'0 15'3 ... ... 20
11191 ... ... 0'4 0'0 0'4 4600 16'2 0'0 16'2 ... ... 555
835 ... ... 0'3 0'0 0'3 4610 17'1 0'0 17'1 ... ... 0
1039 ... ... 0'3 0'0 0'3 4620 18'1 0'0 18'1 ... ... 0
421 ... ... 0'3 0'0 0'3 4630 19'0 0'0 19'0 ... ... 1
587 ... ... 0'2 0'0 0'2 4640 20'0 0'0 20'0 ... ... 0
4698 ... ... 0'2 0'0 0'2 4650 21'0 0'0 21'0 ... ... 247
413 ... ... 0'2 0'0 0'2 4660 22'0 0'0 22'0 ... ... 0
165 ... ... 0'2 0'0 0'2 4670 23'0 0'0 23'0 ... ... 0
219 ... ... 0'2 0'0 0'2 4680 23'7 0'0 23'7 ... ... 0
57 ... ... 0'2 0'0 0'2 4690 24'7 0'0 24'7 ... ... 0
3629 ... ... 0'2 0'0 0'2 4700 25'7 0'0 25'7 ... ... 33
5 ... ... 0'1 0'0 0'1 4710 26'7 0'0 26'7 ... ... 1
0 ... ... 0'1 0'0 0'1 4720 27'7 0'0 27'7 ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 30'7 0'0 30'7 ... ... 26
10769 ... ... 0'1 0'0 0'1 4800 35'7 0'0 35'7 ... ... 4
374 ... ... 0'1 0'0 0'1 4850 40'7 0'0 40'7 ... ... 3
2023 ... ... 0'1 0'0 0'1 4900 45'7 0'0 45'7 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 50'7 0'0 50'7 ... ... 1
132 ... ... 0'1 0'0 0'1 5000 55'7 0'0 55'7 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 60'7 0'0 60'7 ... ... 12
335 ... ... 0'1 0'0 0'1 5100 65'7 0'0 65'7 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 70'7 0'0 70'7 ... ... 3
280 ... ... 0'1 0'0 0'1 5200 75'7 0'0 75'7 ... ... 3
769 ... ... 0'1 0'0 0'1 5250 80'6 0'0 80'6 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 85'6 0'0 85'6 ... ... 14
50 ... ... 0'1 0'0 0'1 5350 90'6 0'0 90'6 ... ... 16
296 ... ... 0'1 0'0 0'1 5400 95'6 0'0 95'6 ... ... 19
1833 ... ... 0'1 0'0 0'1 5450 100'6 0'0 100'6 ... ... 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.