DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 13.73
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 ... ... 6,735 -10 6,725 7000 2.50 0 2.50 ... ... 0
0 ... ... 6,535 -10 6,525 7200 2.50 0 2.50 ... ... 0
0 ... ... 6,335 -10 6,325 7400 2.50 0 2.50 ... ... 0
0 ... ... 6,135 -10 6,125 7600 2.50 0 2.50 ... ... 0
0 ... ... 5,935 -10 5,925 7800 2.50 0 2.50 ... ... 0
0 ... ... 5,735 -10 5,725 8000 2.50 0 2.50 ... ... 0
0 ... ... 5,535 -10 5,525 8200 2.50 0 2.50 ... ... 0
0 ... ... 5,335 -10 5,325 8400 2.50 0 2.50 ... ... 0
0 ... ... 5,135 -10 5,125 8600 2.50 0 2.50 ... ... 0
0 ... ... 4,935 -10 4,925 8800 2.50 0 2.50 ... ... 0
0 ... ... 4,735 -10 4,725 9000 2.50 0 2.50 ... ... 0
0 ... ... 4,535 -10 4,525 9200 5 0 5 ... ... 0
0 ... ... 4,335 -10 4,325 9400 7.50 0 7.50 ... ... 0
0 ... ... 4,135 -10 4,125 9600 7.50 0 7.50 ... ... 0
0 ... ... 3,935 -10 3,925 9800 10 0 10 ... ... 0
0 ... ... 3,735 -10 3,725 10000 12.50 0 12.50 ... ... 0
0 ... ... 3,535 -10 3,525 10200 15 0 15 ... ... 0
0 ... ... 3,335 -10 3,325 10400 17.50 0 17.50 ... ... 0
0 ... ... 3,135 -10 3,125 10600 20 0 20 ... ... 0
0 ... ... 2,935 -10 2,925 10800 25 0 25 ... ... 0
0 ... ... 2,737.50 -7.50 2,730 11000 30 0 30 ... ... 0
0 ... ... 2,542.50 -10 2,532.50 11200 35 0 35 ... ... 0
0 ... ... 2,350 -10 2,340 11400 42.50 0 42.50 ... ... 0
0 ... ... 2,157.50 -7.50 2,150 11600 52.50 0 52.50 ... ... 0
0 ... ... 1,970 -10 1,960 11800 65 2.50 62.50 ... ... 0
0 ... ... 1,785 -10 1,775 12000 77.50 0 77.50 ... ... 0
0 ... ... 1,602.50 -7.50 1,595 12200 92.50 0 92.50 ... ... 0
0 ... ... 1,425 -7.50 1,417.50 12400 115 2.50 112.50 ... ... 0
0 ... ... 1,252.50 -7.50 1,245 12600 140 2.50 137.50 ... ... 0
0 ... ... 1,087.50 -7.50 1,080 12800 172.50 2.50 170 ... ... 0
0 ... ... 930 -7.50 922.50 13000 212.50 2.50 210 ... ... 0
0 ... ... 782.50 -7.50 775 13200 260 0 260 ... ... 0
0 ... ... 650 -7.50 642.50 13400 322.50 2.50 320 ... ... 0
0 ... ... 530 -7.50 522.50 13600 400 2.50 397.50 ... ... 0
0 ... ... 425 -5 420 13800 495 5 490 ... ... 0
1 ... ... 340 -5 335 14000 605 5 600 ... ... 0
0 ... ... 270 -2.50 267.50 14200 732.50 5 727.50 ... ... 0
0 ... ... 217.50 -5 212.50 14400 875 5 870 ... ... 0
0 ... ... 177.50 -2.50 175 14600 1,032.50 7.50 1,025 ... ... 0
0 ... ... 147.50 -2.50 145 14800 1,200 7.50 1,192.50 ... ... 0
0 ... ... 125 -2.50 122.50 15000 1,375 7.50 1,367.50 ... ... 0
0 ... ... 107.50 0 107.50 15200 1,557.50 10 1,547.50 ... ... 0
0 ... ... 95 0 95 15400 1,742.50 10 1,732.50 ... ... 0
0 ... ... 87.50 -2.50 85 15600 1,930 7.50 1,922.50 ... ... 0
0 ... ... 80 -2.50 77.50 15800 2,122.50 10 2,112.50 ... ... 0
0 ... ... 72.50 -2.50 70 16000 2,315 10 2,305 ... ... 0
0 ... ... 67.50 -2.50 65 16200 2,507.50 10 2,497.50 ... ... 0
0 ... ... 62.50 -2.50 60 16400 2,700 7.50 2,692.50 ... ... 0
0 ... ... 57.50 -2.50 55 16600 2,895 10 2,885 ... ... 0
0 ... ... 52.50 -2.50 50 16800 3,090 10 3,080 ... ... 0
0 ... ... 47.50 -2.50 45 17000 3,285 10 3,275 ... ... 0
0 ... ... 42.50 0 42.50 17200 3,482.50 10 3,472.50 ... ... 0
0 ... ... 37.50 0 37.50 17400 3,677.50 10 3,667.50 ... ... 0
0 ... ... 32.50 0 32.50 17600 3,877.50 10 3,867.50 ... ... 0
0 ... ... 30 -2.50 27.50 17800 4,075 10 4,065 ... ... 0
0 ... ... 25 0 25 18000 4,275 10 4,265 ... ... 0
0 ... ... 22.50 0 22.50 18200 4,475 10 4,465 ... ... 0
0 ... ... 20 0 20 18400 4,675 10 4,665 ... ... 0
0 ... ... 17.50 0 17.50 18600 4,875 10 4,865 ... ... 0
0 ... ... 15 0 15 18800 5,075 10 5,065 ... ... 0
0 ... ... 12.50 0 12.50 19000 5,275 10 5,265 ... ... 0
0 ... ... 12.50 0 12.50 19200 5,475 10 5,465 ... ... 0
0 ... ... 10 0 10 19400 5,675 10 5,665 ... ... 0
0 ... ... 10 0 10 19600 5,875 10 5,865 ... ... 0
0 ... ... 7.50 0 7.50 19800 6,075 10 6,065 ... ... 0
0 ... ... 7.50 0 7.50 20000 6,275 10 6,265 ... ... 0
0 ... ... 7.50 0 7.50 20200 6,475 10 6,465 ... ... 0
0 ... ... 7.50 -2.50 5 20400 6,675 10 6,665 ... ... 0
0 ... ... 5 0 5 20600 6,875 10 6,865 ... ... 0
0 ... ... 5 0 5 20800 7,075 10 7,065 ... ... 0
0 ... ... 5 0 5 21000 7,275 10 7,265 ... ... 0
0 ... ... 5 0 5 21200 7,475 10 7,465 ... ... 0
0 ... ... 5 0 5 21400 7,675 10 7,665 ... ... 0
0 ... ... 2.50 0 2.50 21600 7,875 10 7,865 ... ... 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.