DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'0
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 ... ... 615'2 0'0 615'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 595'2 0'0 595'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 575'2 0'0 575'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 555'2 0'0 555'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 535'2 0'0 535'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 515'2 0'0 515'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 495'2 0'0 495'2 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 475'2 0'0 475'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 455'2 0'0 455'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 435'2 0'0 435'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 415'2 0'0 415'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 395'2 0'0 395'2 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 375'2 0'0 375'2 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 355'2 0'0 355'2 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 335'2 0'0 335'2 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 315'2 0'0 315'2 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 43
0 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 104
0 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 167
0 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 235'2 0'0 235'2 8800 0'1 -0'1 0'2 0'1 0'1 958
0 ... ... 225'2 0'0 225'2 8900 0'2 0'0 0'2 ... ... 352
0 ... ... 215'2 0'0 215'2 9000 0'2 0'0 0'2 0'2 0'2 1634
0 ... ... 205'2 0'0 205'2 9100 0'2 0'0 0'2 ... ... 167
0 ... ... 195'2 0'0 195'2 9200 0'3 0'0 0'3 ... ... 2015
1 ... ... 185'2 0'0 185'2 9300 0'3 0'0 0'3 0'3 0'2 716
3 ... ... 175'2 0'0 175'2 9400 0'3 0'0 0'3 ... ... 13132
6 183'3 183'0 165'3 18'0 183'3 9500 0'4 0'0 0'4 0'4 0'3 1977
273 172'0 172'0 155'3 16'5 172'0 9600 0'5 0'1 0'4 0'5 0'4 4249
1035 ... ... 145'4 0'0 145'4 9700 0'5 0'0 0'5 0'5 0'4 2845
666 ... ... 135'5 0'0 135'5 9800 0'7 0'0 0'7 0'7 0'5 4283
23 ... ... 125'7 0'0 125'7 9900 1'1 0'1 1'0 1'2 0'7 1166
2422 133'0 133'0 116'1 16'7 133'0 10000 1'2 0'0 1'2 1'5 1'0 8763
847 117'4 115'4 106'4 11'0 117'4 10100 1'4 -0'1 1'5 2'1 1'1 8425
1238 ... ... 97'0 0'0 97'0 10200 1'7 -0'2 2'1 2'6 1'6 9617
2793 102'0 91'0 87'5 14'3 102'0 10300 2'6 0'0 2'6 3'3 2'0 5711
5809 96'0 80'0 78'5 16'7 95'4 10400 3'0 -0'5 3'5 4'4 3'0 23324
7791 87'0 70'2 69'6 17'2 87'0 10500 4'0 -0'6 4'6 5'6 3'7 9688
8532 78'4 62'0 61'2 16'6 78'0 10600 5'0 -1'2 6'2 7'2 4'4 9915
4370 68'6 59'1 53'2 15'4 68'6 10700 6'2 -1'7 8'1 9'2 6'2 8557
8963 61'4 48'1 45'5 15'1 60'6 10800 7'6 -2'7 10'5 11'5 7'6 12768
2390 52'1 40'0 38'7 13'2 52'1 10900 10'0 -3'5 13'5 14'7 10'0 8585
12217 46'5 34'3 32'6 13'4 46'2 11000 12'6 -4'7 17'5 18'6 12'6 6987
3798 39'3 30'5 27'4 11'7 39'3 11100 15'6 -6'4 22'2 23'2 15'6 381
22747 33'4 23'5 22'7 10'5 33'4 11200 20'1 -7'4 27'5 28'3 20'1 183
8758 28'2 19'0 18'7 9'2 28'1 11300 24'3 -9'2 33'5 31'2 24'2 136
10585 24'0 16'4 15'4 8'2 23'6 11400 34'1 -6'0 40'1 34'1 34'1 1184
10667 19'6 13'2 12'6 6'7 19'5 11500 35'7 -11'4 47'3 43'1 35'6 152
17006 16'3 11'1 10'3 6'0 16'3 11600 55'0 0'0 55'0 ... ... 96
5428 13'5 9'0 8'4 4'6 13'2 11700 63'0 0'0 63'0 ... ... 53
4770 11'2 7'6 7'0 4'0 11'0 11800 71'3 0'0 71'3 ... ... 70
3177 9'2 6'1 5'5 3'3 9'0 11900 80'0 0'0 80'0 ... ... 1
11233 7'5 5'0 4'5 2'7 7'4 12000 89'0 0'0 89'0 ... ... 19
288 4'7 4'1 3'6 0'3 4'1 12100 98'1 0'0 98'1 ... ... 1
1160 5'0 3'5 3'1 1'7 5'0 12200 107'3 0'0 107'3 ... ... 172
342 3'4 3'0 2'5 0'3 3'0 12300 116'7 0'0 116'7 ... ... 131
1183 3'0 2'6 2'2 0'5 2'7 12400 126'4 0'0 126'4 ... ... 352
611 2'3 2'2 1'7 0'3 2'2 12500 136'1 0'0 136'1 ... ... 0
595 2'5 1'7 1'5 1'0 2'5 12600 145'7 0'0 145'7 ... ... 2
325 2'1 2'1 1'4 0'5 2'1 12700 155'6 0'0 155'6 ... ... 0
483 ... ... 1'2 0'0 1'2 12800 165'4 0'0 165'4 ... ... 0
268 1'4 1'4 1'1 0'3 1'4 12900 175'3 0'0 175'3 ... ... 150
4585 ... ... 1'1 0'0 1'1 13000 185'2 0'0 185'2 ... ... 10
31 ... ... 1'0 0'0 1'0 13100 195'1 0'0 195'1 ... ... 30
163 ... ... 0'7 0'0 0'7 13200 205'1 0'0 205'1 ... ... 0
0 ... ... 0'7 0'0 0'7 13300 215'0 0'0 215'0 ... ... 0
438 ... ... 0'6 0'0 0'6 13400 225'0 0'0 225'0 ... ... 0
139 1'0 0'5 0'5 0'3 1'0 13600 244'7 0'0 244'7 ... ... 0
126 ... ... 0'5 0'0 0'5 13800 264'7 0'0 264'7 ... ... 0
690 ... ... 0'4 0'0 0'4 14000 284'6 0'0 284'6 ... ... 0
363 ... ... 0'4 0'0 0'4 14200 304'6 0'0 304'6 ... ... 0
43 ... ... 0'4 0'0 0'4 14400 324'6 0'0 324'6 ... ... 0
181 ... ... 0'3 0'0 0'3 14600 344'6 0'0 344'6 ... ... 0
27 ... ... 0'3 0'0 0'3 14800 364'6 0'0 364'6 ... ... 0
51 ... ... 0'3 0'0 0'3 15000 384'6 0'0 384'6 ... ... 90
115 ... ... 0'2 0'0 0'2 15200 404'6 0'0 404'6 ... ... 0
37 ... ... 0'2 0'0 0'2 15400 424'6 0'0 424'6 ... ... 0
300 ... ... 0'2 0'0 0'2 15600 444'6 0'0 444'6 ... ... 0
51 ... ... 0'2 0'0 0'2 15800 464'6 0'0 464'6 ... ... 0
8 ... ... 0'2 0'0 0'2 16000 484'6 0'0 484'6 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 504'6 0'0 504'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 524'6 0'0 524'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 544'6 0'0 544'6 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 564'6 0'0 564'6 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 884'6 0'0 884'6 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 984'6 0'0 984'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1084'6 0'0 1084'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1184'6 0'0 1184'6 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1384'6 0'0 1384'6 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1884'6 0'0 1884'6 ... ... 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.