DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'2
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 ... ... 313'2 0'0 313'2 1250 0'1 0'0 0'1 ... ... 0
0 ... ... 98'2 0'0 98'2 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 93'2 0'0 93'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 88'2 0'0 88'2 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 83'2 0'0 83'2 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 78'2 0'0 78'2 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 73'2 0'0 73'2 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 68'2 0'0 68'2 3700 0'1 0'0 0'1 ... ... 454
1 ... ... 63'2 0'0 63'2 3750 0'1 0'0 0'1 ... ... 1237
6 ... ... 58'2 0'0 58'2 3800 0'1 0'0 0'1 ... ... 2065
0 ... ... 53'2 0'0 53'2 3850 0'1 0'0 0'1 ... ... 1236
2 ... ... 48'3 0'0 48'3 3900 0'1 0'0 0'1 ... ... 1859
1 ... ... 43'3 0'0 43'3 3950 0'2 0'0 0'2 ... ... 1910
6 ... ... 38'3 0'0 38'3 4000 0'2 0'0 0'2 ... ... 13749
0 ... ... 33'4 0'0 33'4 4050 0'3 0'0 0'3 ... ... 3166
322 ... ... 28'5 0'0 28'5 4100 0'4 0'0 0'4 ... ... 4693
2 ... ... 23'7 0'0 23'7 4150 0'6 0'0 0'6 ... ... 8213
0 ... ... 23'0 0'0 23'0 4160 0'6 0'0 0'6 ... ... 0
0 ... ... 22'1 0'0 22'1 4170 0'7 0'0 0'7 ... ... 110
0 ... ... 21'1 0'0 21'1 4180 1'0 0'0 1'0 ... ... 2
0 ... ... 20'2 0'0 20'2 4190 0'7 -0'1 1'0 0'7 0'7 7
763 ... ... 19'3 0'0 19'3 4200 1'1 0'0 1'1 ... ... 6599
0 ... ... 18'4 0'0 18'4 4210 1'2 0'0 1'2 ... ... 0
0 ... ... 17'5 0'0 17'5 4220 1'3 0'0 1'3 ... ... 1
0 ... ... 16'6 0'0 16'6 4230 1'4 0'0 1'4 ... ... 1
0 ... ... 15'7 0'0 15'7 4240 1'5 0'0 1'5 ... ... 5
1520 ... ... 15'0 0'0 15'0 4250 1'5 -0'2 1'7 1'5 1'5 9474
0 ... ... 14'2 0'0 14'2 4260 2'0 0'0 2'0 ... ... 500
0 ... ... 13'3 0'0 13'3 4270 2'2 0'0 2'2 ... ... 617
14 ... ... 12'5 0'0 12'5 4280 2'3 0'0 2'3 ... ... 0
0 ... ... 11'7 0'0 11'7 4290 2'6 0'0 2'6 ... ... 129
3337 ... ... 11'2 0'0 11'2 4300 3'0 0'0 3'0 ... ... 17676
0 ... ... 10'5 0'0 10'5 4310 3'3 0'0 3'3 ... ... 175
0 ... ... 10'0 0'0 10'0 4320 3'6 0'0 3'6 ... ... 753
0 ... ... 9'3 0'0 9'3 4330 4'1 0'0 4'1 ... ... 151
94 ... ... 8'6 0'0 8'6 4340 4'4 0'0 4'4 ... ... 233
5584 8'4 7'6 8'0 -0'2 7'6 4350 4'7 0'0 4'7 ... ... 13130
60 ... ... 7'4 0'0 7'4 4360 5'2 0'0 5'2 ... ... 212
87 ... ... 7'0 0'0 7'0 4370 5'6 0'0 5'6 ... ... 62
348 6'5 6'5 6'3 0'2 6'5 4380 6'1 0'0 6'1 ... ... 12
65 ... ... 5'7 0'0 5'7 4390 6'5 0'0 6'5 ... ... 134
6917 5'3 5'3 5'4 -0'1 5'3 4400 6'7 -0'3 7'2 6'7 6'7 11425
22 ... ... 5'0 0'0 5'0 4410 7'6 0'0 7'6 ... ... 0
5 ... ... 4'4 0'0 4'4 4420 8'2 0'0 8'2 ... ... 60
323 4'3 4'3 4'1 0'2 4'3 4430 8'7 0'0 8'7 ... ... 0
41 4'2 4'2 3'7 0'3 4'2 4440 9'5 0'0 9'5 ... ... 0
7387 ... ... 3'4 0'0 3'4 4450 10'2 0'0 10'2 ... ... 10669
342 ... ... 3'2 0'0 3'2 4460 11'0 0'0 11'0 ... ... 0
0 ... ... 3'0 0'0 3'0 4470 11'5 0'0 11'5 ... ... 0
387 ... ... 2'5 0'0 2'5 4480 12'3 0'0 12'3 ... ... 0
500 ... ... 2'3 0'0 2'3 4490 13'1 0'0 13'1 ... ... 0
14818 2'3 2'3 2'2 0'1 2'3 4500 13'7 0'0 13'7 ... ... 3720
1589 ... ... 2'0 0'0 2'0 4510 14'6 0'0 14'6 ... ... 0
285 ... ... 1'7 0'0 1'7 4520 15'4 0'0 15'4 ... ... 0
1 ... ... 1'5 0'0 1'5 4530 16'3 0'0 16'3 ... ... 0
299 ... ... 1'4 0'0 1'4 4540 17'2 0'0 17'2 ... ... 1
7546 ... ... 1'3 0'0 1'3 4550 18'0 0'0 18'0 ... ... 730
161 ... ... 1'2 0'0 1'2 4560 18'7 0'0 18'7 ... ... 0
142 ... ... 1'1 0'0 1'1 4570 19'7 0'0 19'7 ... ... 0
63 ... ... 1'0 0'0 1'0 4580 20'6 0'0 20'6 ... ... 1
0 ... ... ... ... ... 4590 ... ... ... ... ... 0
9825 ... ... 0'7 0'0 0'7 4600 22'4 0'0 22'4 ... ... 567
5894 ... ... 0'4 0'0 0'4 4650 27'2 0'0 27'2 ... ... 245
3775 0'3 0'3 0'3 0'0 0'3 4700 32'0 0'0 32'0 ... ... 33
3173 ... ... 0'2 0'0 0'2 4750 37'0 0'0 37'0 ... ... 26
10696 ... ... 0'2 0'0 0'2 4800 42'0 0'0 42'0 ... ... 4
389 ... ... 0'2 0'0 0'2 4850 46'7 0'0 46'7 ... ... 3
2388 ... ... 0'2 0'0 0'2 4900 51'7 0'0 51'7 ... ... 2
344 ... ... 0'2 0'0 0'2 4950 56'7 0'0 56'7 ... ... 1
133 ... ... 0'2 0'0 0'2 5000 61'7 0'0 61'7 ... ... 2
833 ... ... 0'1 0'0 0'1 5050 66'7 0'0 66'7 ... ... 12
340 ... ... 0'1 0'0 0'1 5100 71'6 0'0 71'6 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 76'6 0'0 76'6 ... ... 3
330 ... ... 0'1 0'0 0'1 5200 81'6 0'0 81'6 ... ... 3
744 ... ... 0'1 0'0 0'1 5250 86'6 0'0 86'6 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 91'6 0'0 91'6 ... ... 14
40 ... ... 0'1 0'0 0'1 5350 96'6 0'0 96'6 ... ... 16
296 ... ... 0'1 0'0 0'1 5400 101'6 0'0 101'6 ... ... 19
1783 ... ... 0'1 0'0 0'1 5450 106'6 0'0 106'6 ... ... 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.