DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1093'0
Expiration Date: 12/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 530'2 0'0 530'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 510'2 0'0 510'2 5800 0'2 0'0 0'2 ... ... 0
0 ... ... 490'2 0'0 490'2 6000 0'2 0'0 0'2 ... ... 0
0 ... ... 470'2 0'0 470'2 6200 0'3 0'0 0'3 ... ... 0
0 ... ... 450'2 0'0 450'2 6400 0'3 0'0 0'3 ... ... 0
0 ... ... 430'2 0'0 430'2 6600 0'3 0'0 0'3 ... ... 0
0 ... ... 410'2 0'0 410'2 6800 0'3 0'0 0'3 ... ... 0
0 ... ... 390'2 0'0 390'2 7000 0'4 0'0 0'4 ... ... 0
0 ... ... 370'2 0'0 370'2 7200 0'4 0'0 0'4 ... ... 0
0 ... ... 350'2 0'0 350'2 7400 0'5 0'0 0'5 ... ... 0
0 ... ... 330'2 0'0 330'2 7600 0'5 0'0 0'5 ... ... 0
0 ... ... 310'2 0'0 310'2 7800 0'6 0'0 0'6 ... ... 0
0 ... ... 290'2 0'0 290'2 8000 0'7 0'0 0'7 ... ... 0
0 ... ... 270'2 0'0 270'2 8200 1'0 0'0 1'0 ... ... 0
0 ... ... 250'2 0'0 250'2 8400 1'2 0'0 1'2 ... ... 0
0 ... ... 240'2 0'0 240'2 8500 1'4 0'0 1'4 ... ... 0
0 ... ... 230'2 0'0 230'2 8600 1'5 0'0 1'5 ... ... 0
0 ... ... 220'2 0'0 220'2 8700 1'7 0'0 1'7 ... ... 0
0 ... ... 210'3 0'0 210'3 8800 2'1 0'0 2'1 ... ... 159
0 ... ... 200'5 0'0 200'5 8900 2'4 0'0 2'4 ... ... 0
0 ... ... 190'7 0'0 190'7 9000 2'7 0'0 2'7 ... ... 0
0 ... ... 181'3 0'0 181'3 9100 3'3 0'0 3'3 ... ... 0
0 ... ... 171'7 0'0 171'7 9200 4'0 0'0 4'0 ... ... 0
0 ... ... 162'4 0'0 162'4 9300 4'5 0'0 4'5 ... ... 0
0 ... ... 153'3 0'0 153'3 9400 5'4 0'0 5'4 ... ... 0
0 ... ... 144'4 0'0 144'4 9500 6'4 0'0 6'4 ... ... 0
0 ... ... 135'6 0'0 135'6 9600 7'6 0'0 7'6 ... ... 4
0 ... ... 127'3 0'0 127'3 9700 9'2 0'0 9'2 ... ... 0
0 ... ... 119'2 0'0 119'2 9800 11'1 0'0 11'1 ... ... 182
0 ... ... 111'5 0'0 111'5 9900 13'2 0'0 13'2 ... ... 0
0 ... ... 104'2 0'0 104'2 10000 15'7 0'0 15'7 ... ... 329
0 ... ... 97'3 0'0 97'3 10100 18'6 0'0 18'6 ... ... 0
0 ... ... 90'7 0'0 90'7 10200 22'1 0'0 22'1 ... ... 5
0 ... ... 84'6 0'0 84'6 10300 25'6 0'0 25'6 ... ... 1
0 ... ... 78'7 0'0 78'7 10400 29'6 0'0 29'6 ... ... 1
0 ... ... 73'3 0'0 73'3 10500 34'0 0'0 34'0 ... ... 1
0 ... ... 68'0 0'0 68'0 10600 38'3 0'0 38'3 ... ... 162
2 ... ... 63'0 0'0 63'0 10700 43'2 0'0 43'2 ... ... 2
10 ... ... 58'3 0'0 58'3 10800 48'3 0'0 48'3 ... ... 0
0 ... ... 54'1 0'0 54'1 10900 53'7 0'0 53'7 ... ... 0
1 ... ... 50'0 0'0 50'0 11000 59'4 0'0 59'4 ... ... 22
250 ... ... 46'1 0'0 46'1 11100 65'4 0'0 65'4 ... ... 250
53 ... ... 42'5 0'0 42'5 11200 71'6 0'0 71'6 ... ... 14
180 ... ... 39'3 0'0 39'3 11300 78'2 0'0 78'2 ... ... 0
2 ... ... 36'2 0'0 36'2 11400 84'7 0'0 84'7 ... ... 0
0 ... ... 33'3 0'0 33'3 11500 91'7 0'0 91'7 ... ... 0
32 ... ... 30'7 0'0 30'7 11600 99'1 0'0 99'1 ... ... 0
17 ... ... 28'4 0'0 28'4 11700 106'4 0'0 106'4 ... ... 0
10 ... ... 26'2 0'0 26'2 11800 114'1 0'0 114'1 ... ... 0
28 ... ... 24'2 0'0 24'2 11900 122'0 0'0 122'0 ... ... 0
37 ... ... 22'4 0'0 22'4 12000 130'0 0'0 130'0 ... ... 0
10 ... ... 20'7 0'0 20'7 12100 138'2 0'0 138'2 ... ... 0
2 ... ... 19'3 0'0 19'3 12200 146'5 0'0 146'5 ... ... 0
0 ... ... 18'1 0'0 18'1 12300 155'1 0'0 155'1 ... ... 0
20 ... ... 16'7 0'0 16'7 12400 163'6 0'0 163'6 ... ... 0
5 ... ... 15'6 0'0 15'6 12500 172'4 0'0 172'4 ... ... 0
0 ... ... 14'6 0'0 14'6 12600 181'2 0'0 181'2 ... ... 0
0 ... ... 13'6 0'0 13'6 12700 190'2 0'0 190'2 ... ... 0
0 ... ... 12'7 0'0 12'7 12800 199'2 0'0 199'2 ... ... 0
0 ... ... 12'1 0'0 12'1 12900 208'3 0'0 208'3 ... ... 0
6 ... ... 11'3 0'0 11'3 13000 217'4 0'0 217'4 ... ... 0
0 ... ... 10'6 0'0 10'6 13100 226'6 0'0 226'6 ... ... 0
0 ... ... 10'1 0'0 10'1 13200 236'1 0'0 236'1 ... ... 0
0 ... ... 9'5 0'0 9'5 13300 245'4 0'0 245'4 ... ... 0
1 ... ... 9'0 0'0 9'0 13400 254'7 0'0 254'7 ... ... 0
0 ... ... 8'5 0'0 8'5 13500 264'3 0'0 264'3 ... ... 0
31 ... ... 8'1 0'0 8'1 13600 273'7 0'0 273'7 ... ... 0
0 ... ... 7'3 0'0 7'3 13800 293'0 0'0 293'0 ... ... 0
0 ... ... 6'5 0'0 6'5 14000 312'2 0'0 312'2 ... ... 0
0 ... ... 6'1 0'0 6'1 14200 331'5 0'0 331'5 ... ... 0
0 ... ... 5'4 0'0 5'4 14400 351'1 0'0 351'1 ... ... 0
0 ... ... 5'1 0'0 5'1 14600 370'5 0'0 370'5 ... ... 0
0 ... ... 4'5 0'0 4'5 14800 390'3 0'0 390'3 ... ... 0
0 ... ... 4'2 0'0 4'2 15000 410'1 0'0 410'1 ... ... 0
0 ... ... 3'7 0'0 3'7 15200 429'7 0'0 429'7 ... ... 0
0 ... ... 3'5 0'0 3'5 15400 449'6 0'0 449'6 ... ... 0
0 ... ... 3'2 0'0 3'2 15600 469'6 0'0 469'6 ... ... 0
0 ... ... 3'0 0'0 3'0 15800 489'6 0'0 489'6 ... ... 0
24 3'0 2'7 2'6 0'2 3'0 16000 509'6 0'0 509'6 ... ... 0
0 ... ... 2'5 0'0 2'5 16200 529'6 0'0 529'6 ... ... 0
0 ... ... 2'3 0'0 2'3 16400 549'6 0'0 549'6 ... ... 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.