DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 448'4
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 ... ... 107'5 0'0 107'5 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 102'5 0'0 102'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 97'5 0'0 97'5 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 92'5 0'0 92'5 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 87'5 0'0 87'5 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 82'5 0'0 82'5 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 77'5 0'0 77'5 3700 0'1 0'0 0'1 ... ... 454
0 ... ... 72'5 0'0 72'5 3750 0'1 0'0 0'1 ... ... 1287
0 ... ... 67'5 0'0 67'5 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 62'5 0'0 62'5 3850 0'1 0'0 0'1 ... ... 1236
0 ... ... 57'5 0'0 57'5 3900 0'1 0'0 0'1 ... ... 1799
1 ... ... 52'5 0'0 52'5 3950 0'1 0'0 0'1 ... ... 1908
0 ... ... 47'5 0'0 47'5 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 42'5 0'0 42'5 4050 0'1 0'0 0'1 ... ... 3179
202 ... ... 37'5 0'0 37'5 4100 0'1 0'0 0'1 ... ... 6916
0 ... ... 32'5 0'0 32'5 4150 0'1 0'0 0'1 ... ... 7354
0 ... ... 31'5 0'0 31'5 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 30'5 0'0 30'5 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 29'5 0'0 29'5 4180 0'1 0'0 0'1 ... ... 15
0 ... ... 28'5 0'0 28'5 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 27'5 0'0 27'5 4200 0'1 0'0 0'1 ... ... 5955
0 ... ... 26'5 0'0 26'5 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 25'5 0'0 25'5 4220 0'1 0'0 0'1 ... ... 275
14 ... ... 24'5 0'0 24'5 4230 0'1 0'0 0'1 ... ... 237
0 ... ... 23'5 0'0 23'5 4240 0'1 0'0 0'1 ... ... 305
1532 ... ... 22'5 0'0 22'5 4250 0'1 0'0 0'1 ... ... 7749
0 ... ... 21'5 0'0 21'5 4260 0'1 0'0 0'1 ... ... 689
0 ... ... 20'5 0'0 20'5 4270 0'1 0'0 0'1 ... ... 621
14 ... ... 19'5 0'0 19'5 4280 0'1 0'0 0'1 ... ... 556
10 ... ... 18'5 0'0 18'5 4290 0'1 0'0 0'1 ... ... 227
3330 ... ... 17'5 0'0 17'5 4300 0'1 0'0 0'1 ... ... 10833
0 ... ... 16'5 0'0 16'5 4310 0'1 0'0 0'1 ... ... 945
10 ... ... 15'5 0'0 15'5 4320 0'1 0'0 0'1 ... ... 1388
12 ... ... 14'5 0'0 14'5 4330 0'1 0'0 0'1 ... ... 789
103 ... ... 13'5 0'0 13'5 4340 0'1 0'0 0'1 ... ... 966
5516 ... ... 12'5 0'0 12'5 4350 0'1 0'0 0'1 ... ... 10992
51 ... ... 11'5 0'0 11'5 4360 0'1 0'0 0'1 ... ... 1278
143 12'3 12'3 10'5 1'6 12'3 4370 0'1 0'0 0'1 ... ... 2763
399 ... ... 9'5 0'0 9'5 4380 0'1 0'0 0'1 ... ... 2092
274 ... ... 8'5 0'0 8'5 4390 0'1 0'0 0'1 ... ... 1146
11232 8'6 8'0 7'5 1'1 8'6 4400 0'1 0'0 0'1 0'1 0'1 14726
380 ... ... 6'5 0'0 6'5 4410 0'1 0'0 0'1 0'1 0'1 1370
231 7'4 6'5 5'6 1'6 7'4 4420 0'2 0'0 0'2 ... ... 809
2135 ... ... 5'0 0'0 5'0 4430 0'4 0'0 0'4 ... ... 860
1816 ... ... 4'1 0'0 4'1 4440 0'5 0'0 0'5 ... ... 865
10632 5'0 4'0 3'3 0'7 4'2 4450 0'4 -0'3 0'7 0'6 0'4 10493
1601 ... ... 2'6 0'0 2'6 4460 0'5 -0'5 1'2 0'6 0'5 391
1738 ... ... 2'1 0'0 2'1 4470 1'0 -0'6 1'6 1'0 1'0 526
2065 ... ... 1'6 0'0 1'6 4480 2'2 0'0 2'2 ... ... 158
1154 ... ... 1'2 0'0 1'2 4490 2'6 0'0 2'6 ... ... 117
14743 1'6 1'0 1'0 0'1 1'1 4500 3'4 0'0 3'4 ... ... 6171
1952 1'0 1'0 0'6 0'2 1'0 4510 4'2 0'0 4'2 ... ... 150
3497 0'7 0'5 0'4 0'3 0'7 4520 5'0 0'0 5'0 ... ... 5
938 0'5 0'4 0'3 0'1 0'4 4530 5'7 0'0 5'7 ... ... 68
1111 ... ... 0'2 0'0 0'2 4540 6'6 0'0 6'6 ... ... 13
8960 ... ... 0'1 0'0 0'1 4550 7'5 0'0 7'5 ... ... 642
1522 ... ... 0'1 0'0 0'1 4560 8'5 0'0 8'5 ... ... 11
1047 ... ... 0'1 0'0 0'1 4570 9'5 0'0 9'5 ... ... 0
1103 ... ... 0'1 0'0 0'1 4580 10'5 0'0 10'5 ... ... 1
1040 ... ... 0'1 0'0 0'1 4590 11'5 0'0 11'5 ... ... 20
11081 ... ... 0'1 0'0 0'1 4600 12'5 0'0 12'5 ... ... 557
835 ... ... 0'1 0'0 0'1 4610 13'5 0'0 13'5 ... ... 0
827 ... ... 0'1 0'0 0'1 4620 14'5 0'0 14'5 ... ... 0
421 ... ... 0'1 0'0 0'1 4630 15'5 0'0 15'5 ... ... 1
587 ... ... 0'1 0'0 0'1 4640 16'5 0'0 16'5 ... ... 0
4535 ... ... 0'1 0'0 0'1 4650 17'5 0'0 17'5 ... ... 247
413 ... ... 0'1 0'0 0'1 4660 18'5 0'0 18'5 ... ... 0
165 ... ... 0'1 0'0 0'1 4670 19'5 0'0 19'5 ... ... 0
218 ... ... 0'1 0'0 0'1 4680 20'5 0'0 20'5 ... ... 0
50 ... ... 0'1 0'0 0'1 4690 21'5 0'0 21'5 ... ... 0
3676 ... ... 0'1 0'0 0'1 4700 22'5 0'0 22'5 ... ... 33
5 ... ... 0'1 0'0 0'1 4710 23'5 0'0 23'5 ... ... 1
0 ... ... 0'1 0'0 0'1 4720 24'5 0'0 24'5 ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 27'5 0'0 27'5 ... ... 26
10761 ... ... 0'1 0'0 0'1 4800 32'5 0'0 32'5 ... ... 7
374 ... ... 0'1 0'0 0'1 4850 37'5 0'0 37'5 ... ... 4
1355 ... ... 0'1 0'0 0'1 4900 42'5 0'0 42'5 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 47'5 0'0 47'5 ... ... 1
186 ... ... 0'1 0'0 0'1 5000 52'5 0'0 52'5 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 57'5 0'0 57'5 ... ... 2
335 ... ... 0'1 0'0 0'1 5100 62'5 0'0 62'5 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 67'5 0'0 67'5 ... ... 0
280 ... ... 0'1 0'0 0'1 5200 72'5 0'0 72'5 ... ... 0
769 ... ... 0'1 0'0 0'1 5250 77'5 0'0 77'5 ... ... 0
199 ... ... 0'1 0'0 0'1 5300 82'5 0'0 82'5 ... ... 0
50 ... ... 0'1 0'0 0'1 5350 87'5 0'0 87'5 ... ... 0
296 ... ... 0'1 0'0 0'1 5400 92'5 0'0 92'5 ... ... 0
1833 ... ... 0'1 0'0 0'1 5450 97'5 0'0 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.