DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1010'2
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 ... ... 507'4 0'0 507'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 487'4 0'0 487'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 467'4 0'0 467'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 447'4 0'0 447'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 427'4 0'0 427'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 407'4 0'0 407'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 387'4 0'0 387'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 367'4 0'0 367'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 347'4 0'0 347'4 6600 0'2 0'0 0'2 ... ... 0
0 ... ... 327'4 0'0 327'4 6800 0'2 0'0 0'2 ... ... 0
0 ... ... 307'4 0'0 307'4 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 287'4 0'0 287'4 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 267'4 0'0 267'4 7400 0'3 0'0 0'3 ... ... 1
0 ... ... 247'4 0'0 247'4 7600 0'3 0'0 0'3 ... ... 1
0 ... ... 227'4 0'0 227'4 7800 0'4 0'0 0'4 ... ... 4
0 ... ... 207'4 0'0 207'4 8000 0'5 0'0 0'5 ... ... 21
0 ... ... 197'4 0'0 197'4 8100 0'6 0'0 0'6 ... ... 0
0 ... ... 187'4 0'0 187'4 8200 0'7 0'0 0'7 ... ... 26
0 ... ... 177'5 0'0 177'5 8300 1'0 0'0 1'0 ... ... 20
0 ... ... 167'6 0'0 167'6 8400 1'2 0'0 1'2 ... ... 6
0 ... ... 157'7 0'0 157'7 8500 1'4 0'0 1'4 ... ... 6
0 ... ... 148'2 0'0 148'2 8600 1'7 0'0 1'7 ... ... 52
0 ... ... 138'5 0'0 138'5 8700 2'2 0'0 2'2 ... ... 35
0 ... ... 129'1 0'0 129'1 8800 2'6 0'0 2'6 ... ... 109
0 ... ... 119'7 0'0 119'7 8900 3'4 0'0 3'4 ... ... 51
2 ... ... 110'6 0'0 110'6 9000 4'3 0'0 4'3 ... ... 2951
0 ... ... 101'7 0'0 101'7 9100 5'4 0'0 5'4 ... ... 3
45 ... ... 93'3 0'0 93'3 9200 6'7 0'0 6'7 ... ... 3993
0 ... ... 85'2 0'0 85'2 9300 8'5 0'0 8'5 ... ... 54
1 ... ... 77'3 0'0 77'3 9400 10'6 0'0 10'6 ... ... 861
0 ... ... 70'0 0'0 70'0 9500 13'1 0'0 13'1 ... ... 1363
0 ... ... 63'0 0'0 63'0 9600 16'0 0'0 16'0 ... ... 2965
5 ... ... 56'3 0'0 56'3 9700 19'3 0'0 19'3 ... ... 426
51 ... ... 50'1 0'0 50'1 9800 23'0 0'0 23'0 ... ... 1052
0 ... ... 44'3 0'0 44'3 9900 26'4 -0'5 27'1 27'0 26'4 59
60 ... ... 39'1 0'0 39'1 10000 31'0 -0'6 31'6 31'0 31'0 4655
111 35'6 35'6 34'2 1'4 35'6 10100 35'0 -1'6 36'6 35'0 35'0 249
150 ... ... 29'7 0'0 29'7 10200 40'4 -1'6 42'2 40'4 40'4 2574
70 ... ... 26'0 0'0 26'0 10300 46'2 -1'7 48'1 46'2 46'2 158
691 ... ... 22'4 0'0 22'4 10400 54'5 0'0 54'5 ... ... 1066
3618 20'0 20'0 19'4 0'4 20'0 10500 61'4 0'0 61'4 ... ... 1288
423 17'2 17'1 16'7 0'3 17'2 10600 68'6 0'0 68'6 ... ... 554
104 14'7 14'7 14'5 0'2 14'7 10700 76'3 0'0 76'3 ... ... 62
1242 ... ... 12'5 0'0 12'5 10800 84'2 0'0 84'2 ... ... 425
202 ... ... 11'0 0'0 11'0 10900 92'4 0'0 92'4 ... ... 1500
1089 ... ... 9'4 0'0 9'4 11000 101'0 0'0 101'0 ... ... 267
221 ... ... 8'3 0'0 8'3 11100 109'5 0'0 109'5 ... ... 0
573 7'3 7'3 7'2 0'1 7'3 11200 118'4 0'0 118'4 ... ... 26
218 ... ... 6'3 0'0 6'3 11300 127'5 0'0 127'5 ... ... 0
741 ... ... 5'5 0'0 5'5 11400 136'6 0'0 136'6 ... ... 167
216 ... ... 5'0 0'0 5'0 11500 146'0 0'0 146'0 ... ... 0
843 ... ... 4'3 0'0 4'3 11600 155'4 0'0 155'4 ... ... 1
48 ... ... 3'7 0'0 3'7 11700 164'7 0'0 164'7 ... ... 0
187 ... ... 3'4 0'0 3'4 11800 174'4 0'0 174'4 ... ... 1
76 ... ... 3'1 0'0 3'1 11900 184'1 0'0 184'1 ... ... 0
1929 ... ... 2'7 0'0 2'7 12000 193'6 0'0 193'6 ... ... 6
66 ... ... 2'4 0'0 2'4 12100 203'4 0'0 203'4 ... ... 0
330 ... ... 2'3 0'0 2'3 12200 213'2 0'0 213'2 ... ... 33
59 ... ... 2'1 0'0 2'1 12300 223'1 0'0 223'1 ... ... 0
42 ... ... 1'7 0'0 1'7 12400 232'7 0'0 232'7 ... ... 42
65 ... ... 1'6 0'0 1'6 12500 242'6 0'0 242'6 ... ... 0
45 ... ... 1'5 0'0 1'5 12600 252'6 0'0 252'6 ... ... 2
78 ... ... 1'4 0'0 1'4 12700 262'5 0'0 262'5 ... ... 0
25 ... ... 1'3 0'0 1'3 12800 272'5 0'0 272'5 ... ... 0
14 ... ... 1'3 0'0 1'3 12900 282'4 0'0 282'4 ... ... 0
364 ... ... 1'2 0'0 1'2 13000 292'4 0'0 292'4 ... ... 46
25 ... ... 1'1 0'0 1'1 13200 312'4 0'0 312'4 ... ... 0
5 ... ... 1'0 0'0 1'0 13400 332'4 0'0 332'4 ... ... 0
23 ... ... 0'7 0'0 0'7 13600 352'4 0'0 352'4 ... ... 0
16 ... ... 0'6 0'0 0'6 13800 372'4 0'0 372'4 ... ... 0
638 ... ... 0'6 0'0 0'6 14000 392'4 0'0 392'4 ... ... 0
6 ... ... 0'5 0'0 0'5 14200 412'4 0'0 412'4 ... ... 0
16 ... ... 0'5 0'0 0'5 14400 432'4 0'0 432'4 ... ... 0
70 ... ... 0'5 0'0 0'5 14600 452'4 0'0 452'4 ... ... 0
7 ... ... 0'4 0'0 0'4 14800 472'4 0'0 472'4 ... ... 0
9 ... ... 0'4 0'0 0'4 15000 492'4 0'0 492'4 ... ... 90
5 ... ... 0'4 0'0 0'4 15200 512'4 0'0 512'4 ... ... 0
0 ... ... 0'4 0'0 0'4 15400 532'4 0'0 532'4 ... ... 0
0 ... ... 0'4 0'0 0'4 15600 552'4 0'0 552'4 ... ... 0
10 ... ... 0'3 0'0 0'3 15800 572'4 0'0 572'4 ... ... 0
9 ... ... 0'3 0'0 0'3 16000 592'4 0'0 592'4 ... ... 0
98 ... ... 0'3 0'0 0'3 16200 612'4 0'0 612'4 ... ... 0
0 ... ... 0'3 0'0 0'3 16400 632'4 0'0 632'4 ... ... 0
0 ... ... 0'3 0'0 0'3 16600 652'4 0'0 652'4 ... ... 0
0 ... ... 0'3 0'0 0'3 16800 672'4 0'0 672'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 992'4 0'0 992'4 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1092'4 0'0 1092'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1192'4 0'0 1192'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1292'4 0'0 1292'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1492'4 0'0 1492'4 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1992'4 0'0 1992'4 ... ... 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.