DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 986'4
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 985'6 0'0 985'6 100 0'1 0'0 0'1 ... ... 0
0 ... ... 495'6 0'0 495'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 475'6 0'0 475'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 455'6 0'0 455'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 435'6 0'0 435'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 415'6 0'0 415'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 395'6 0'0 395'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 375'6 0'0 375'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 355'6 0'0 355'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 335'6 0'0 335'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 315'6 0'0 315'6 6800 0'1 0'0 0'1 ... ... 291
0 ... ... 295'6 0'0 295'6 7000 0'1 0'0 0'1 ... ... 50
0 ... ... 275'6 0'0 275'6 7200 0'1 0'0 0'1 ... ... 36
0 ... ... 255'6 0'0 255'6 7400 0'1 0'0 0'1 ... ... 51
0 ... ... 245'6 0'0 245'6 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 235'6 0'0 235'6 7600 0'1 0'0 0'1 ... ... 155
0 ... ... 225'6 0'0 225'6 7700 0'1 0'0 0'1 ... ... 100
0 ... ... 215'6 0'0 215'6 7800 0'1 0'0 0'1 ... ... 325
0 ... ... 205'6 0'0 205'6 7900 0'1 0'0 0'1 ... ... 232
0 ... ... 195'6 0'0 195'6 8000 0'1 0'0 0'1 ... ... 415
0 ... ... 185'6 0'0 185'6 8100 0'1 0'0 0'1 ... ... 208
0 ... ... 175'6 0'0 175'6 8200 0'1 0'0 0'1 ... ... 764
100 ... ... 165'6 0'0 165'6 8300 0'1 0'0 0'1 ... ... 446
71 ... ... 155'6 0'0 155'6 8400 0'1 0'0 0'1 ... ... 2257
53 ... ... 145'6 0'0 145'6 8500 0'1 0'0 0'1 ... ... 1283
1 ... ... 135'6 0'0 135'6 8600 0'1 0'0 0'1 ... ... 1779
100 ... ... 125'6 0'0 125'6 8700 0'1 0'0 0'1 0'1 0'1 697
1 ... ... 115'6 0'0 115'6 8800 0'1 0'0 0'1 0'1 0'1 3090
1 ... ... 105'7 0'0 105'7 8900 0'2 0'0 0'2 ... ... 3422
27 ... ... 95'7 0'0 95'7 9000 0'2 0'0 0'2 0'2 0'2 15054
8 ... ... 85'7 0'0 85'7 9100 0'3 0'1 0'2 0'3 0'3 7314
41 ... ... 76'0 0'0 76'0 9200 0'4 0'1 0'3 0'4 0'4 9022
89 ... ... 66'2 0'0 66'2 9300 0'5 0'0 0'5 0'5 0'5 5636
1629 49'0 49'0 56'4 -7'4 49'0 9400 1'0 0'2 0'6 1'1 0'7 17099
1479 ... ... 46'7 0'0 46'7 9500 1'4 0'3 1'1 1'5 1'2 10346
3241 ... ... 37'3 0'0 37'3 9600 2'4 0'7 1'5 2'4 2'0 14376
436 ... ... 28'4 0'0 28'4 9700 4'1 1'2 2'7 4'3 3'2 8821
7555 17'2 14'0 20'5 -6'3 14'2 9800 7'2 2'3 4'7 7'4 5'0 15852
7770 11'1 8'2 14'0 -5'1 8'7 9900 11'0 2'6 8'2 12'0 9'4 9321
13226 6'7 4'5 8'5 -3'5 5'0 10000 17'5 4'6 12'7 17'5 13'2 13581
5116 5'0 2'4 5'0 -2'3 2'5 10100 19'2 0'0 19'2 ... ... 3276
13854 2'1 1'2 2'6 -1'4 1'2 10200 26'7 0'0 26'7 ... ... 5697
5300 1'1 0'5 1'3 -0'5 0'6 10300 35'5 0'0 35'5 ... ... 4282
9557 0'5 0'3 0'6 -0'3 0'3 10400 44'7 0'0 44'7 ... ... 4520
6515 0'4 0'3 0'3 0'0 0'3 10500 54'5 0'0 54'5 ... ... 1862
5614 0'2 0'2 0'2 0'0 0'2 10600 64'4 0'0 64'4 ... ... 3907
4246 ... ... 0'2 0'0 0'2 10700 74'3 0'0 74'3 ... ... 1580
8527 0'1 0'1 0'1 0'0 0'1 10800 84'3 0'0 84'3 ... ... 2941
1970 0'1 0'1 0'1 0'0 0'1 10900 94'2 0'0 94'2 ... ... 227
7387 0'1 0'1 0'1 0'0 0'1 11000 104'2 0'0 104'2 ... ... 1820
2783 ... ... 0'1 0'0 0'1 11100 114'2 0'0 114'2 ... ... 31
1596 ... ... 0'1 0'0 0'1 11200 124'2 0'0 124'2 ... ... 380
654 ... ... 0'1 0'0 0'1 11300 134'2 0'0 134'2 ... ... 5
2072 ... ... 0'1 0'0 0'1 11400 144'2 0'0 144'2 ... ... 87
3015 ... ... 0'1 0'0 0'1 11500 154'2 0'0 154'2 ... ... 5
1316 ... ... 0'1 0'0 0'1 11600 164'2 0'0 164'2 ... ... 40
344 ... ... 0'1 0'0 0'1 11700 174'2 0'0 174'2 ... ... 4
1059 ... ... 0'1 0'0 0'1 11800 184'2 0'0 184'2 ... ... 216
844 ... ... 0'1 0'0 0'1 11900 194'2 0'0 194'2 ... ... 8
4853 ... ... 0'1 0'0 0'1 12000 204'2 0'0 204'2 ... ... 17
619 ... ... 0'1 0'0 0'1 12100 214'2 0'0 214'2 ... ... 4
991 ... ... 0'1 0'0 0'1 12200 224'2 0'0 224'2 ... ... 40
371 ... ... 0'1 0'0 0'1 12300 234'2 0'0 234'2 ... ... 0
1171 ... ... 0'1 0'0 0'1 12400 244'2 0'0 244'2 ... ... 3
201 ... ... 0'1 0'0 0'1 12500 254'2 0'0 254'2 ... ... 25
1666 ... ... 0'1 0'0 0'1 12600 264'2 0'0 264'2 ... ... 2
178 ... ... 0'1 0'0 0'1 12700 274'2 0'0 274'2 ... ... 0
962 ... ... 0'1 0'0 0'1 12800 284'2 0'0 284'2 ... ... 1
96 ... ... 0'1 0'0 0'1 12900 294'2 0'0 294'2 ... ... 0
489 ... ... 0'1 0'0 0'1 13000 304'2 0'0 304'2 ... ... 1
104 ... ... 0'1 0'0 0'1 13100 314'2 0'0 314'2 ... ... 15
418 ... ... 0'1 0'0 0'1 13200 324'2 0'0 324'2 ... ... 25
52 ... ... 0'1 0'0 0'1 13300 334'2 0'0 334'2 ... ... 0
263 ... ... 0'1 0'0 0'1 13400 344'2 0'0 344'2 ... ... 0
52 ... ... 0'1 0'0 0'1 13500 354'2 0'0 354'2 ... ... 0
117 ... ... 0'1 0'0 0'1 13600 364'2 0'0 364'2 ... ... 0
108 ... ... 0'1 0'0 0'1 13800 384'2 0'0 384'2 ... ... 0
72 ... ... 0'1 0'0 0'1 14000 404'2 0'0 404'2 ... ... 0
118 ... ... 0'1 0'0 0'1 14200 424'2 0'0 424'2 ... ... 0
131 ... ... 0'1 0'0 0'1 14400 444'2 0'0 444'2 ... ... 0
56 ... ... 0'1 0'0 0'1 14600 464'2 0'0 464'2 ... ... 0
97 ... ... 0'1 0'0 0'1 14800 484'2 0'0 484'2 ... ... 0
28 ... ... 0'1 0'0 0'1 15000 504'2 0'0 504'2 ... ... 0
100 ... ... 0'1 0'0 0'1 15200 524'2 0'0 524'2 ... ... 2
4 ... ... 0'1 0'0 0'1 15400 544'2 0'0 544'2 ... ... 0
26 ... ... 0'1 0'0 0'1 15600 564'2 0'0 564'2 ... ... 0
2 ... ... 0'1 0'0 0'1 15800 584'2 0'0 584'2 ... ... 0
4 ... ... 0'1 0'0 0'1 16000 604'2 0'0 604'2 ... ... 0
1 ... ... 0'1 0'0 0'1 16200 624'2 0'0 624'2 ... ... 0
44 ... ... 0'1 0'0 0'1 16400 644'2 0'0 644'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 664'2 0'0 664'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 684'2 0'0 684'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 704'2 0'0 704'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17200 724'2 0'0 724'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 744'2 0'0 744'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 764'2 0'0 764'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 784'2 0'0 784'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 804'2 0'0 804'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 824'2 0'0 824'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 844'2 0'0 844'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 864'2 0'0 864'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 884'2 0'0 884'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 904'2 0'0 904'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19200 924'2 0'0 924'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19400 944'2 0'0 944'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19600 964'2 0'0 964'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19800 984'2 0'0 984'2 ... ... 0
7 ... ... 0'1 0'0 0'1 21000 1104'2 0'0 1104'2 ... ... 0
75 ... ... 0'1 0'0 0'1 23000 1304'2 0'0 1304'2 ... ... 0
150 ... ... 0'1 0'0 0'1 25000 1504'2 0'0 1504'2 ... ... 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.