DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.62
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 ... ... 5,965 55 6,020 5600 2.50 0 2.50 ... ... 0
0 ... ... 5,765 55 5,820 5800 2.50 0 2.50 ... ... 0
0 ... ... 5,565 55 5,620 6000 5 0 5 ... ... 0
0 ... ... 5,365 55 5,420 6200 5 0 5 ... ... 0
0 ... ... 5,165 55 5,220 6400 7.50 0 7.50 ... ... 0
0 ... ... 4,965 55 5,020 6600 10 0 10 ... ... 0
0 ... ... 4,765 55 4,820 6800 12.50 0 12.50 ... ... 0
0 ... ... 4,565 55 4,620 7000 17.50 0 17.50 ... ... 0
0 ... ... 4,365 55 4,420 7200 22.50 0 22.50 ... ... 0
0 ... ... 4,165 55 4,220 7400 27.50 -2.50 30 ... ... 0
0 ... ... 3,967.50 52.50 4,020 7600 35 -2.50 37.50 ... ... 0
0 ... ... 3,770 55 3,825 7800 45 0 45 ... ... 0
0 ... ... 3,577.50 55 3,632.50 8000 55 -2.50 57.50 ... ... 0
0 ... ... 3,390 52.50 3,442.50 8200 67.50 -2.50 70 ... ... 0
0 ... ... 3,202.50 52.50 3,255 8400 82.50 -2.50 85 ... ... 0
0 ... ... 3,020 50 3,070 8600 97.50 -5 102.50 ... ... 0
0 ... ... 2,840 52.50 2,892.50 8800 117.50 -5 122.50 ... ... 0
0 ... ... 2,665 50 2,715 9000 140 -7.50 147.50 ... ... 0
0 ... ... 2,495 47.50 2,542.50 9200 167.50 -5 172.50 ... ... 0
0 ... ... 2,327.50 47.50 2,375 9400 197.50 -5 202.50 ... ... 0
0 ... ... 2,165 45 2,210 9600 230 -7.50 237.50 ... ... 0
0 ... ... 2,007.50 42.50 2,050 9800 267.50 -10 277.50 ... ... 0
0 ... ... 1,855 42.50 1,897.50 10000 310 -12.50 322.50 ... ... 0
0 ... ... 1,707.50 40 1,747.50 10200 357.50 -12.50 370 ... ... 0
0 ... ... 1,565 40 1,605 10400 412.50 -12.50 425 ... ... 0
0 ... ... 1,432.50 37.50 1,470 10600 472.50 -15 487.50 ... ... 0
0 ... ... 1,302.50 37.50 1,340 10800 537.50 -17.50 555 ... ... 0
0 ... ... 1,182.50 35 1,217.50 11000 610 -20 630 ... ... 0
0 ... ... 1,067.50 32.50 1,100 11200 690 -22.50 712.50 ... ... 0
0 ... ... 962.50 30 992.50 11400 777.50 -22.50 800 ... ... 0
0 ... ... 862.50 27.50 890 11600 872.50 -25 897.50 ... ... 0
0 ... ... 772.50 25 797.50 11800 972.50 -27.50 1,000 ... ... 0
0 ... ... 687.50 25 712.50 12000 1,082.50 -30 1,112.50 ... ... 0
0 ... ... 610 22.50 632.50 12200 1,200 -32.50 1,232.50 ... ... 0
0 ... ... 540 20 560 12400 1,322.50 -35 1,357.50 ... ... 0
0 ... ... 477.50 17.50 495 12600 1,452.50 -37.50 1,490 ... ... 0
0 ... ... 420 15 435 12800 1,590 -37.50 1,627.50 ... ... 0
0 ... ... 367.50 15 382.50 13000 1,732.50 -40 1,772.50 ... ... 0
0 ... ... 322.50 12.50 335 13200 1,882.50 -40 1,922.50 ... ... 0
0 ... ... 280 12.50 292.50 13400 2,037.50 -42.50 2,080 ... ... 0
0 ... ... 245 10 255 13600 2,195 -45 2,240 ... ... 0
0 ... ... 212.50 7.50 220 13800 2,360 -45 2,405 ... ... 0
0 ... ... 182.50 7.50 190 14000 2,527.50 -45 2,572.50 ... ... 0
0 ... ... 160 5 165 14200 2,700 -47.50 2,747.50 ... ... 0
0 ... ... 137.50 5 142.50 14400 2,875 -50 2,925 ... ... 0
0 ... ... 117.50 7.50 125 14600 3,055 -50 3,105 ... ... 0
0 ... ... 102.50 5 107.50 14800 3,237.50 -50 3,287.50 ... ... 0
0 ... ... 87.50 5 92.50 15000 3,422.50 -50 3,472.50 ... ... 0
0 ... ... 75 2.50 77.50 15200 3,610 -50 3,660 ... ... 0
0 ... ... 65 2.50 67.50 15400 3,800 -52.50 3,852.50 ... ... 0
0 ... ... 55 2.50 57.50 15600 3,990 -55 4,045 ... ... 0
0 ... ... 47.50 2.50 50 15800 4,185 -55 4,240 ... ... 0
0 ... ... 40 2.50 42.50 16000 4,382.50 -52.50 4,435 ... ... 0
0 ... ... 35 0 35 16200 4,580 -55 4,635 ... ... 0
0 ... ... 27.50 2.50 30 16400 4,780 -55 4,835 ... ... 0
0 ... ... 25 0 25 16600 4,980 -55 5,035 ... ... 0
0 ... ... 20 2.50 22.50 16800 5,180 -55 5,235 ... ... 0
0 ... ... 17.50 0 17.50 17000 5,380 -55 5,435 ... ... 0
0 ... ... 15 0 15 17200 5,580 -55 5,635 ... ... 0
0 ... ... 12.50 0 12.50 17400 5,780 -55 5,835 ... ... 0
0 ... ... 10 0 10 17600 5,980 -55 6,035 ... ... 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.