DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1021'0
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 ... ... 525'2 0'0 525'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 505'2 0'0 505'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 485'2 0'0 485'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 465'2 0'0 465'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 445'2 0'0 445'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 425'2 0'0 425'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 405'2 0'0 405'2 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 385'2 0'0 385'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 365'2 0'0 365'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 345'2 0'0 345'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 325'2 0'0 325'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 305'2 0'0 305'2 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 285'2 0'0 285'2 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 265'2 0'0 265'2 7600 0'1 0'0 0'1 ... ... 1
0 ... ... 245'2 0'0 245'2 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 225'2 0'0 225'2 8000 0'2 0'0 0'2 ... ... 57
0 ... ... 215'2 0'0 215'2 8100 0'2 0'0 0'2 ... ... 86
0 ... ... 205'2 0'0 205'2 8200 0'2 0'0 0'2 ... ... 40
0 ... ... 195'2 0'0 195'2 8300 0'3 0'0 0'3 ... ... 43
0 ... ... 185'2 0'0 185'2 8400 0'3 0'0 0'3 ... ... 47
0 ... ... 175'2 0'0 175'2 8500 0'3 0'0 0'3 ... ... 65
0 ... ... 165'2 0'0 165'2 8600 0'4 0'0 0'4 ... ... 146
0 ... ... 155'3 0'0 155'3 8700 0'4 0'0 0'4 ... ... 261
0 ... ... 145'3 0'0 145'3 8800 0'5 0'0 0'5 ... ... 862
200 ... ... 135'4 0'0 135'4 8900 0'6 0'0 0'6 ... ... 402
2 ... ... 125'5 0'0 125'5 9000 0'7 0'0 0'7 ... ... 1827
0 ... ... 115'7 0'0 115'7 9100 1'1 0'0 1'1 ... ... 166
47 ... ... 106'1 0'0 106'1 9200 1'3 0'0 1'3 ... ... 2043
1 ... ... 96'4 0'0 96'4 9300 1'6 0'0 1'6 ... ... 828
3 ... ... 87'1 0'0 87'1 9400 2'2 0'0 2'2 ... ... 6033
6 ... ... 77'7 0'0 77'7 9500 3'0 0'0 3'0 ... ... 2088
0 ... ... 68'7 0'0 68'7 9600 4'0 0'0 4'0 ... ... 3802
10 ... ... 60'3 0'0 60'3 9700 5'4 0'0 5'4 ... ... 2135
576 ... ... 52'3 0'0 52'3 9800 7'6 0'3 7'3 7'6 7'2 6016
14 ... ... 44'7 0'0 44'7 9900 11'1 1'2 9'7 11'1 11'1 1278
1415 ... ... 38'0 0'0 38'0 10000 14'4 1'5 12'7 14'4 12'3 9307
793 ... ... 31'7 0'0 31'7 10100 16'6 0'0 16'6 ... ... 2953
1539 25'0 25'0 26'3 -1'3 25'0 10200 23'4 2'3 21'1 23'4 21'0 7156
3028 20'0 20'0 21'5 -1'5 20'0 10300 29'2 2'7 26'3 29'2 29'2 4003
6421 18'2 16'1 17'5 -1'2 16'3 10400 35'1 2'7 32'2 35'1 35'1 5721
7010 13'0 13'0 14'3 -1'3 13'0 10500 39'0 0'0 39'0 ... ... 5268
8090 10'4 10'4 11'5 -1'1 10'4 10600 46'1 0'0 46'1 ... ... 3317
3272 8'7 8'4 9'2 -0'6 8'4 10700 53'6 0'0 53'6 ... ... 2457
4780 7'7 6'7 7'4 -0'5 6'7 10800 61'7 0'0 61'7 ... ... 1335
1284 ... ... 6'0 0'0 6'0 10900 70'3 0'0 70'3 ... ... 1502
9898 4'6 4'5 4'7 -0'2 4'5 11000 79'1 0'0 79'1 ... ... 712
995 ... ... 4'0 0'0 4'0 11100 88'2 0'0 88'2 ... ... 64
5279 ... ... 3'2 0'0 3'2 11200 97'4 0'0 97'4 ... ... 62
2483 ... ... 2'5 0'0 2'5 11300 106'7 0'0 106'7 ... ... 34
2941 2'1 2'1 2'2 -0'1 2'1 11400 116'3 0'0 116'3 ... ... 1121
4508 ... ... 1'7 0'0 1'7 11500 126'0 0'0 126'0 ... ... 26
396 ... ... 1'5 0'0 1'5 11600 135'6 0'0 135'6 ... ... 4
320 ... ... 1'3 0'0 1'3 11700 145'4 0'0 145'4 ... ... 3
836 ... ... 1'2 0'0 1'2 11800 155'3 0'0 155'3 ... ... 47
160 ... ... 1'1 0'0 1'1 11900 165'2 0'0 165'2 ... ... 1
4309 ... ... 1'0 0'0 1'0 12000 175'1 0'0 175'1 ... ... 19
119 ... ... 1'0 0'0 1'0 12100 185'1 0'0 185'1 ... ... 1
505 ... ... 0'7 0'0 0'7 12200 195'0 0'0 195'0 ... ... 106
206 ... ... 0'6 0'0 0'6 12300 204'7 0'0 204'7 ... ... 100
294 ... ... 0'6 0'0 0'6 12400 214'7 0'0 214'7 ... ... 272
490 ... ... 0'6 0'0 0'6 12500 224'7 0'0 224'7 ... ... 0
458 ... ... 0'5 0'0 0'5 12600 234'6 0'0 234'6 ... ... 2
284 ... ... 0'5 0'0 0'5 12700 244'6 0'0 244'6 ... ... 0
324 ... ... 0'4 0'0 0'4 12800 254'6 0'0 254'6 ... ... 0
235 ... ... 0'4 0'0 0'4 12900 264'6 0'0 264'6 ... ... 0
2420 ... ... 0'4 0'0 0'4 13000 274'6 0'0 274'6 ... ... 10
59 ... ... 0'4 0'0 0'4 13200 294'6 0'0 294'6 ... ... 0
196 ... ... 0'3 0'0 0'3 13400 314'6 0'0 314'6 ... ... 0
100 ... ... 0'3 0'0 0'3 13600 334'6 0'0 334'6 ... ... 0
150 ... ... 0'3 0'0 0'3 13800 354'6 0'0 354'6 ... ... 0
692 ... ... 0'3 0'0 0'3 14000 374'6 0'0 374'6 ... ... 0
323 ... ... 0'2 0'0 0'2 14200 394'6 0'0 394'6 ... ... 0
43 ... ... 0'2 0'0 0'2 14400 414'6 0'0 414'6 ... ... 0
147 ... ... 0'2 0'0 0'2 14600 434'6 0'0 434'6 ... ... 0
6 ... ... 0'2 0'0 0'2 14800 454'6 0'0 454'6 ... ... 0
48 ... ... 0'2 0'0 0'2 15000 474'6 0'0 474'6 ... ... 90
115 ... ... 0'1 0'0 0'1 15200 494'6 0'0 494'6 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 514'6 0'0 514'6 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 534'6 0'0 534'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 554'6 0'0 554'6 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 574'6 0'0 574'6 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 594'6 0'0 594'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 614'6 0'0 614'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 634'6 0'0 634'6 ... ... 0
173 ... ... 0'1 0'0 0'1 16800 654'6 0'0 654'6 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 974'6 0'0 974'6 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1074'6 0'0 1074'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1174'6 0'0 1174'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1274'6 0'0 1274'6 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1474'6 0'0 1474'6 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1974'6 0'0 1974'6 ... ... 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.