DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1128'6
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 634'2 0'0 634'2 5000 0'1 0'0 0'1 ... ... 5957
0 ... ... 614'2 0'0 614'2 5200 0'1 0'0 0'1 ... ... 5930
0 ... ... 594'2 0'0 594'2 5400 0'1 0'0 0'1 ... ... 5921
0 ... ... 574'2 0'0 574'2 5600 0'1 0'0 0'1 ... ... 5919
0 ... ... 554'2 0'0 554'2 5800 0'1 0'0 0'1 ... ... 5940
0 ... ... 534'2 0'0 534'2 6000 0'1 0'0 0'1 ... ... 5885
0 ... ... 514'2 0'0 514'2 6200 0'1 0'0 0'1 ... ... 5913
0 ... ... 494'2 0'0 494'2 6400 0'1 0'0 0'1 ... ... 6154
0 ... ... 474'2 0'0 474'2 6600 0'1 0'0 0'1 ... ... 5590
0 ... ... 454'2 0'0 454'2 6800 0'1 0'0 0'1 ... ... 5357
0 ... ... 434'2 0'0 434'2 7000 0'1 0'0 0'1 ... ... 4840
0 ... ... 414'2 0'0 414'2 7200 0'1 0'0 0'1 ... ... 4534
0 ... ... 394'2 0'0 394'2 7400 0'1 0'0 0'1 ... ... 4087
0 ... ... 374'2 0'0 374'2 7600 0'1 0'0 0'1 ... ... 1530
0 ... ... 354'2 0'0 354'2 7800 0'1 0'0 0'1 ... ... 688
0 ... ... 334'2 0'0 334'2 8000 0'1 0'0 0'1 ... ... 50
0 ... ... 324'2 0'0 324'2 8100 0'1 0'0 0'1 ... ... 50
0 ... ... 314'2 0'0 314'2 8200 0'1 0'0 0'1 ... ... 5994
0 ... ... 304'2 0'0 304'2 8300 0'1 0'0 0'1 ... ... 5606
0 ... ... 294'2 0'0 294'2 8400 0'1 0'0 0'1 ... ... 5249
0 ... ... 284'2 0'0 284'2 8500 0'1 0'0 0'1 ... ... 5528
0 ... ... 274'2 0'0 274'2 8600 0'1 0'0 0'1 ... ... 3501
0 ... ... 264'2 0'0 264'2 8700 0'1 0'0 0'1 ... ... 2060
0 ... ... 254'2 0'0 254'2 8800 0'1 0'0 0'1 ... ... 647
0 ... ... 244'2 0'0 244'2 8900 0'2 0'0 0'2 ... ... 6137
0 ... ... 234'2 0'0 234'2 9000 0'2 0'0 0'2 ... ... 5651
10 ... ... 224'2 0'0 224'2 9100 0'2 0'0 0'2 ... ... 1713
10 ... ... 214'2 0'0 214'2 9200 0'3 0'0 0'3 ... ... 517
10 ... ... 204'2 0'0 204'2 9300 0'3 0'0 0'3 ... ... 4530
10 ... ... 194'2 0'0 194'2 9400 0'3 0'0 0'3 ... ... 619
10 ... ... 184'3 0'0 184'3 9500 0'4 0'0 0'4 ... ... 1852
10 ... ... 174'3 0'0 174'3 9600 0'4 0'0 0'4 ... ... 4648
10 ... ... 164'4 0'0 164'4 9700 0'5 0'0 0'5 ... ... 3223
10 ... ... 154'5 0'0 154'5 9800 0'7 0'0 0'7 ... ... 1361
10 ... ... 144'7 0'0 144'7 9900 1'0 0'0 1'0 ... ... 3010
10 ... ... 135'0 0'0 135'0 10000 1'2 0'0 1'2 1'2 1'2 2879
10 ... ... 125'2 0'0 125'2 10100 1'6 0'2 1'4 1'6 1'6 121
10 ... ... 115'5 0'0 115'5 10200 2'0 0'1 1'7 2'0 2'0 5
1 ... ... 106'1 0'0 106'1 10300 2'2 0'0 2'2 ... ... 1256
1 ... ... 96'6 0'0 96'6 10400 2'7 0'0 2'7 ... ... 547
1 87'4 86'2 87'5 -1'3 86'2 10500 3'5 0'0 3'5 ... ... 498
1 77'4 77'4 78'5 -1'1 77'4 10600 5'0 0'3 4'5 5'0 5'0 184
1 ... ... 69'7 0'0 69'7 10700 6'2 0'3 5'7 6'2 6'2 242
45 ... ... 61'4 0'0 61'4 10800 7'5 0'1 7'4 7'5 7'5 116
45 ... ... 53'5 0'0 53'5 10900 9'5 0'0 9'5 ... ... 100
45 44'4 44'4 46'2 -1'6 44'4 11000 12'3 0'1 12'2 12'7 12'1 5
45 ... ... 39'4 0'0 39'4 11100 15'3 0'0 15'3 15'3 15'3 4
4 ... ... 33'4 0'0 33'4 11200 20'7 1'5 19'2 20'7 20'0 4
4 26'4 26'2 28'1 -1'5 26'4 11300 26'2 2'3 23'7 26'2 23'6 1
24 ... ... 23'3 0'0 23'3 11400 29'1 0'0 29'1 ... ... 4
4 19'5 17'6 19'2 -1'4 17'6 11500 35'0 0'0 35'0 ... ... 56
20 14'7 14'7 15'7 -1'0 14'7 11600 41'4 0'0 41'4 ... ... 56
19 12'4 11'5 13'0 -1'3 11'5 11700 48'5 0'0 48'5 ... ... 56
21 10'0 10'0 10'5 -0'5 10'0 11800 56'1 0'0 56'1 ... ... 10
27 ... ... 8'5 0'0 8'5 11900 64'1 0'0 64'1 ... ... 1
142 6'5 6'4 7'1 -0'5 6'4 12000 72'4 0'0 72'4 ... ... 1
89 5'7 5'3 5'7 -0'4 5'3 12100 81'2 0'0 81'2 ... ... 1
105 ... ... 4'6 0'0 4'6 12200 90'2 0'0 90'2 ... ... 1
5 ... ... 4'0 0'0 4'0 12300 99'3 0'0 99'3 ... ... 1
201 ... ... 3'3 0'0 3'3 12400 108'5 0'0 108'5 ... ... 1
50 ... ... 2'6 0'0 2'6 12500 118'1 0'0 118'1 ... ... 10
1027 2'1 2'1 2'3 -0'2 2'1 12600 127'5 0'0 127'5 ... ... 10
1540 2'0 2'0 2'0 0'0 2'0 12700 137'2 0'0 137'2 ... ... 10
1208 ... ... 1'6 0'0 1'6 12800 147'0 0'0 147'0 ... ... 10
2823 ... ... 1'4 0'0 1'4 12900 156'6 0'0 156'6 ... ... 10
5 ... ... 1'3 0'0 1'3 13000 166'5 0'0 166'5 ... ... 10
95 ... ... 1'2 0'0 1'2 13100 176'3 0'0 176'3 ... ... 10
1795 ... ... 1'1 0'0 1'1 13200 186'2 0'0 186'2 ... ... 10
721 ... ... 1'0 0'0 1'0 13300 196'2 0'0 196'2 ... ... 10
80 ... ... 0'7 0'0 0'7 13400 206'1 0'0 206'1 ... ... 10
110 ... ... ... ... ... 13500 ... ... ... ... ... 10
3624 ... ... 0'6 0'0 0'6 13600 226'0 0'0 226'0 ... ... 10
3569 ... ... 0'6 0'0 0'6 13800 245'7 0'0 245'7 ... ... 10
590 ... ... 0'5 0'0 0'5 14000 265'7 0'0 265'7 ... ... 10
4714 ... ... 0'4 0'0 0'4 14200 285'6 0'0 285'6 ... ... 10
413 ... ... 0'4 0'0 0'4 14400 305'6 0'0 305'6 ... ... 10
1697 ... ... 0'4 0'0 0'4 14600 325'6 0'0 325'6 ... ... 0
5717 ... ... 0'3 0'0 0'3 14800 345'6 0'0 345'6 ... ... 0
413 ... ... 0'3 0'0 0'3 15000 365'6 0'0 365'6 ... ... 0
413 ... ... 0'3 0'0 0'3 15200 385'6 0'0 385'6 ... ... 0
1579 ... ... 0'2 0'0 0'2 15400 405'6 0'0 405'6 ... ... 0
4746 ... ... 0'2 0'0 0'2 15600 425'6 0'0 425'6 ... ... 0
5887 ... ... 0'2 0'0 0'2 15800 445'6 0'0 445'6 ... ... 0
5748 ... ... 0'2 0'0 0'2 16000 465'6 0'0 465'6 ... ... 0
417 ... ... 0'2 0'0 0'2 16200 485'6 0'0 485'6 ... ... 0
486 ... ... 0'1 0'0 0'1 16400 505'6 0'0 505'6 ... ... 0
887 ... ... 0'1 0'0 0'1 16600 525'6 0'0 525'6 ... ... 0
2003 ... ... 0'1 0'0 0'1 16800 545'6 0'0 545'6 ... ... 0
1086 ... ... 0'1 0'0 0'1 20000 865'6 0'0 865'6 ... ... 0
4262 ... ... 0'1 0'0 0'1 21000 965'6 0'0 965'6 ... ... 0
4368 ... ... 0'1 0'0 0'1 22000 1065'6 0'0 1065'6 ... ... 0
5457 ... ... 0'1 0'0 0'1 23000 1165'6 0'0 1165'6 ... ... 0
5920 ... ... 0'1 0'0 0'1 25000 1365'6 0'0 1365'6 ... ... 0
5819 ... ... 0'1 0'0 0'1 30000 1865'6 0'0 1865'6 ... ... 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.