DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'0
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 ... ... 106'4 0'0 106'4 3400 0'1 0'0 0'1 ... ... 110
0 ... ... 101'4 0'0 101'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 96'4 0'0 96'4 3500 0'1 0'0 0'1 ... ... 439
0 ... ... 91'4 0'0 91'4 3550 0'1 0'0 0'1 ... ... 248
0 ... ... 86'4 0'0 86'4 3600 0'1 0'0 0'1 ... ... 76
0 ... ... 81'5 0'0 81'5 3650 0'1 0'0 0'1 ... ... 376
0 ... ... 76'5 0'0 76'5 3700 0'1 0'0 0'1 ... ... 454
0 ... ... 71'5 0'0 71'5 3750 0'1 0'0 0'1 ... ... 1287
0 ... ... 66'5 0'0 66'5 3800 0'1 0'0 0'1 ... ... 2060
0 ... ... 61'5 0'0 61'5 3850 0'1 0'0 0'1 ... ... 1236
0 ... ... 56'5 0'0 56'5 3900 0'1 0'0 0'1 ... ... 1799
1 ... ... 51'5 0'0 51'5 3950 0'1 0'0 0'1 ... ... 1908
6 ... ... 46'5 0'0 46'5 4000 0'1 0'0 0'1 ... ... 8818
0 ... ... 41'5 0'0 41'5 4050 0'1 0'0 0'1 ... ... 3179
332 ... ... 36'5 0'0 36'5 4100 0'1 0'0 0'1 ... ... 6914
2 ... ... 31'5 0'0 31'5 4150 0'1 0'0 0'1 ... ... 7486
0 ... ... 30'5 0'0 30'5 4160 0'1 0'0 0'1 ... ... 11
0 ... ... 29'5 0'0 29'5 4170 0'1 0'0 0'1 ... ... 111
0 ... ... 28'5 0'0 28'5 4180 0'1 0'0 0'1 ... ... 13
0 ... ... 27'5 0'0 27'5 4190 0'1 0'0 0'1 ... ... 52
764 ... ... 26'5 0'0 26'5 4200 0'1 0'0 0'1 ... ... 6060
0 ... ... 25'5 0'0 25'5 4210 0'1 0'0 0'1 ... ... 289
0 ... ... 24'5 0'0 24'5 4220 0'1 0'0 0'1 ... ... 275
14 ... ... 23'5 0'0 23'5 4230 0'1 0'0 0'1 ... ... 237
0 ... ... 22'5 0'0 22'5 4240 0'1 0'0 0'1 ... ... 305
1532 ... ... 21'5 0'0 21'5 4250 0'1 0'0 0'1 ... ... 9108
0 ... ... 20'6 0'0 20'6 4260 0'2 0'0 0'2 ... ... 689
0 ... ... 19'6 0'0 19'6 4270 0'2 0'0 0'2 ... ... 615
14 ... ... 18'6 0'0 18'6 4280 0'2 0'0 0'2 ... ... 556
10 ... ... 17'6 0'0 17'6 4290 0'2 0'0 0'2 ... ... 220
3332 ... ... 16'6 0'0 16'6 4300 0'2 0'0 0'2 0'2 0'2 12058
0 ... ... 15'7 0'0 15'7 4310 0'3 0'0 0'3 ... ... 656
0 ... ... 15'0 0'0 15'0 4320 0'4 0'0 0'4 ... ... 1288
9 ... ... 14'0 0'0 14'0 4330 0'4 0'0 0'4 ... ... 739
99 ... ... 13'0 0'0 13'0 4340 0'4 0'0 0'4 ... ... 898
5417 ... ... 12'2 0'0 12'2 4350 0'6 0'0 0'6 ... ... 12123
60 ... ... 11'3 0'0 11'3 4360 0'7 0'0 0'7 ... ... 1419
89 ... ... 10'4 0'0 10'4 4370 1'0 0'0 1'0 ... ... 2323
358 ... ... 9'5 0'0 9'5 4380 1'1 0'0 1'1 ... ... 2036
74 ... ... 8'7 0'0 8'7 4390 1'3 0'0 1'3 ... ... 1256
6793 ... ... 8'2 0'0 8'2 4400 1'6 0'0 1'6 2'2 1'6 17886
241 ... ... 7'4 0'0 7'4 4410 2'0 0'0 2'0 ... ... 1364
150 ... ... 6'7 0'0 6'7 4420 2'3 0'0 2'3 ... ... 897
503 ... ... 6'2 0'0 6'2 4430 2'6 0'0 2'6 2'6 2'6 784
259 ... ... 5'5 0'0 5'5 4440 3'3 0'2 3'1 3'3 3'2 930
8938 4'3 4'2 5'1 -0'7 4'2 4450 4'0 0'3 3'5 4'4 4'0 10755
590 3'7 3'7 4'5 -0'6 3'7 4460 4'1 0'0 4'1 ... ... 338
858 3'7 3'4 4'1 -0'5 3'4 4470 4'5 0'0 4'5 ... ... 1612
1335 3'2 3'0 3'6 -0'6 3'0 4480 5'2 0'0 5'2 ... ... 139
592 3'1 2'5 3'3 -0'6 2'5 4490 5'7 0'0 5'7 ... ... 100
18385 2'6 2'3 3'0 -0'5 2'3 4500 7'6 1'2 6'4 7'6 7'6 4059
1865 ... ... 2'5 0'0 2'5 4510 7'1 0'0 7'1 ... ... 174
3716 2'1 2'1 2'2 -0'1 2'1 4520 7'6 0'0 7'6 ... ... 5
938 ... ... 2'0 0'0 2'0 4530 8'4 0'0 8'4 ... ... 68
1276 1'3 1'3 1'6 -0'3 1'3 4540 9'2 0'0 9'2 ... ... 10
9544 1'3 1'3 1'4 -0'1 1'3 4550 10'0 0'0 10'0 ... ... 690
1519 ... ... 1'3 0'0 1'3 4560 10'7 0'0 10'7 ... ... 11
1016 ... ... 1'1 0'0 1'1 4570 11'5 0'0 11'5 ... ... 0
1110 ... ... 1'0 0'0 1'0 4580 12'4 0'0 12'4 ... ... 1
891 ... ... 0'7 0'0 0'7 4590 13'3 0'0 13'3 ... ... 20
11668 ... ... 0'7 0'0 0'7 4600 14'3 0'0 14'3 ... ... 555
835 ... ... 0'6 0'0 0'6 4610 15'2 0'0 15'2 ... ... 0
1039 ... ... 0'5 0'0 0'5 4620 16'1 0'0 16'1 ... ... 0
421 ... ... 0'5 0'0 0'5 4630 17'1 0'0 17'1 ... ... 1
587 ... ... 0'5 0'0 0'5 4640 18'1 0'0 18'1 ... ... 0
4698 ... ... 0'4 0'0 0'4 4650 19'0 0'0 19'0 ... ... 247
413 ... ... 0'4 0'0 0'4 4660 20'0 0'0 20'0 ... ... 0
165 ... ... 0'3 0'0 0'3 4670 20'7 0'0 20'7 ... ... 0
219 0'2 0'2 0'3 -0'1 0'2 4680 21'7 0'0 21'7 ... ... 0
50 ... ... 0'3 0'0 0'3 4690 22'7 0'0 22'7 ... ... 0
3629 ... ... 0'2 0'0 0'2 4700 23'6 0'0 23'6 ... ... 33
5 ... ... 0'2 0'0 0'2 4710 24'6 0'0 24'6 ... ... 1
0 ... ... 0'2 0'0 0'2 4720 25'6 0'0 25'6 ... ... 0
3278 ... ... 0'1 0'0 0'1 4750 28'5 0'0 28'5 ... ... 26
10764 ... ... 0'1 0'0 0'1 4800 33'5 0'0 33'5 ... ... 4
374 ... ... 0'1 0'0 0'1 4850 38'5 0'0 38'5 ... ... 4
2023 ... ... 0'1 0'0 0'1 4900 43'5 0'0 43'5 ... ... 2
327 ... ... 0'1 0'0 0'1 4950 48'5 0'0 48'5 ... ... 1
186 ... ... 0'1 0'0 0'1 5000 53'5 0'0 53'5 ... ... 2
831 ... ... 0'1 0'0 0'1 5050 58'5 0'0 58'5 ... ... 2
335 ... ... 0'1 0'0 0'1 5100 63'5 0'0 63'5 ... ... 2
50 ... ... 0'1 0'0 0'1 5150 68'5 0'0 68'5 ... ... 3
280 ... ... 0'1 0'0 0'1 5200 73'5 0'0 73'5 ... ... 3
769 ... ... 0'1 0'0 0'1 5250 78'5 0'0 78'5 ... ... 11
199 ... ... 0'1 0'0 0'1 5300 83'4 0'0 83'4 ... ... 14
50 ... ... 0'1 0'0 0'1 5350 88'4 0'0 88'4 ... ... 1
296 ... ... 0'1 0'0 0'1 5400 93'4 0'0 93'4 ... ... 0
1833 ... ... 0'1 0'0 0'1 5450 98'4 0'0 98'4 ... ... 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.