DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1064'0
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 561'6 0'0 561'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 541'6 0'0 541'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 521'6 0'0 521'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 501'6 0'0 501'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 481'6 0'0 481'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 461'6 0'0 461'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 441'6 0'0 441'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 421'6 0'0 421'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 401'6 0'0 401'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 381'6 0'0 381'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 361'6 0'0 361'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 341'6 0'0 341'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 321'6 0'0 321'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 301'6 0'0 301'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 281'6 0'0 281'6 7800 0'2 0'0 0'2 ... ... 0
0 ... ... 261'6 0'0 261'6 8000 0'2 0'0 0'2 ... ... 0
0 ... ... 251'6 0'0 251'6 8100 0'3 0'0 0'3 ... ... 0
0 ... ... 241'6 0'0 241'6 8200 0'3 0'0 0'3 ... ... 14
0 ... ... 231'6 0'0 231'6 8300 0'3 0'0 0'3 ... ... 0
0 ... ... 221'6 0'0 221'6 8400 0'4 0'0 0'4 ... ... 0
0 ... ... 211'6 0'0 211'6 8500 0'4 0'0 0'4 ... ... 0
0 ... ... 201'6 0'0 201'6 8600 0'5 0'0 0'5 ... ... 0
0 ... ... 191'6 0'0 191'6 8700 0'5 0'0 0'5 ... ... 0
0 ... ... 181'7 0'0 181'7 8800 0'6 0'0 0'6 ... ... 0
0 ... ... 171'7 0'0 171'7 8900 0'7 0'0 0'7 ... ... 0
0 ... ... 162'0 0'0 162'0 9000 1'0 0'0 1'0 ... ... 14
0 ... ... 152'2 0'0 152'2 9100 1'2 0'0 1'2 ... ... 6
0 ... ... 142'3 0'0 142'3 9200 1'3 0'0 1'3 ... ... 0
0 ... ... 132'6 0'0 132'6 9300 1'6 0'0 1'6 ... ... 0
0 ... ... 123'1 0'0 123'1 9400 2'1 0'0 2'1 ... ... 10
0 ... ... 113'5 0'0 113'5 9500 2'5 0'0 2'5 ... ... 10
0 ... ... 104'2 0'0 104'2 9600 3'2 0'0 3'2 ... ... 40
0 ... ... 95'2 0'0 95'2 9700 4'1 0'0 4'1 ... ... 500
0 ... ... 86'3 0'0 86'3 9800 5'2 0'0 5'2 ... ... 3
0 ... ... 77'7 0'0 77'7 9900 6'5 0'0 6'5 ... ... 26
30 ... ... 69'6 0'0 69'6 10000 8'2 -0'2 8'4 8'2 8'2 1083
10 ... ... 62'1 0'0 62'1 10100 10'6 0'0 10'6 ... ... 13
10 ... ... 54'7 0'0 54'7 10200 13'4 0'0 13'4 ... ... 1029
10 ... ... 48'2 0'0 48'2 10300 16'6 0'0 16'6 ... ... 3
2 ... ... 42'1 0'0 42'1 10400 20'5 0'0 20'5 ... ... 3
1 ... ... 36'5 0'0 36'5 10500 25'0 0'0 25'0 ... ... 1
63 ... ... 31'5 0'0 31'5 10600 29'7 0'0 29'7 ... ... 500
83 ... ... 27'1 0'0 27'1 10700 35'3 0'0 35'3 ... ... 49
19 ... ... 23'2 0'0 23'2 10800 41'3 0'0 41'3 ... ... 24
0 ... ... 19'7 0'0 19'7 10900 47'7 0'0 47'7 ... ... 0
93 ... ... 17'0 0'0 17'0 11000 54'7 0'0 54'7 ... ... 2
1 ... ... 14'4 0'0 14'4 11100 62'3 0'0 62'3 ... ... 0
30 ... ... 12'3 0'0 12'3 11200 70'1 0'0 70'1 ... ... 1
26 ... ... 10'5 0'0 10'5 11300 78'2 0'0 78'2 ... ... 1
3 ... ... 9'1 0'0 9'1 11400 86'6 0'0 86'6 ... ... 11
3 ... ... 7'7 0'0 7'7 11500 95'3 0'0 95'3 ... ... 0
0 ... ... 6'6 0'0 6'6 11600 104'2 0'0 104'2 ... ... 0
1 ... ... 5'7 0'0 5'7 11700 113'3 0'0 113'3 ... ... 1
0 ... ... 5'2 0'0 5'2 11800 122'5 0'0 122'5 ... ... 0
0 ... ... 4'5 0'0 4'5 11900 132'0 0'0 132'0 ... ... 0
1 ... ... 4'1 0'0 4'1 12000 141'3 0'0 141'3 ... ... 0
1 ... ... 3'5 0'0 3'5 12100 151'0 0'0 151'0 ... ... 0
0 ... ... 3'3 0'0 3'3 12200 160'4 0'0 160'4 ... ... 0
0 ... ... 3'0 0'0 3'0 12300 170'2 0'0 170'2 ... ... 0
25 ... ... 2'6 0'0 2'6 12400 179'7 0'0 179'7 ... ... 0
0 ... ... 2'4 0'0 2'4 12500 189'5 0'0 189'5 ... ... 0
2 ... ... 2'2 0'0 2'2 12600 199'4 0'0 199'4 ... ... 0
0 ... ... 2'1 0'0 2'1 12700 209'2 0'0 209'2 ... ... 0
0 ... ... 2'0 0'0 2'0 12800 219'1 0'0 219'1 ... ... 0
0 ... ... 1'6 0'0 1'6 12900 228'7 0'0 228'7 ... ... 0
0 ... ... 1'5 0'0 1'5 13000 238'6 0'0 238'6 ... ... 0
0 ... ... 1'4 0'0 1'4 13200 258'5 0'0 258'5 ... ... 0
0 ... ... 1'2 0'0 1'2 13400 278'4 0'0 278'4 ... ... 0
14 ... ... 1'1 0'0 1'1 13600 298'3 0'0 298'3 ... ... 0
0 ... ... 1'0 0'0 1'0 13800 318'2 0'0 318'2 ... ... 0
0 ... ... 0'7 0'0 0'7 14000 338'2 0'0 338'2 ... ... 0
0 ... ... 0'7 0'0 0'7 14200 358'2 0'0 358'2 ... ... 0
0 ... ... 0'6 0'0 0'6 14400 378'2 0'0 378'2 ... ... 0
0 ... ... 0'6 0'0 0'6 14600 398'2 0'0 398'2 ... ... 0
0 ... ... 0'5 0'0 0'5 14800 418'2 0'0 418'2 ... ... 0
39 ... ... 0'5 0'0 0'5 15000 438'2 0'0 438'2 ... ... 0
14 ... ... 0'4 0'0 0'4 15200 458'2 0'0 458'2 ... ... 0
0 ... ... 0'4 0'0 0'4 15400 478'2 0'0 478'2 ... ... 0
0 ... ... 0'4 0'0 0'4 15600 498'2 0'0 498'2 ... ... 0
0 ... ... 0'4 0'0 0'4 15800 518'2 0'0 518'2 ... ... 0
0 ... ... 0'4 0'0 0'4 16000 538'2 0'0 538'2 ... ... 0
0 ... ... 0'3 0'0 0'3 16200 558'2 0'0 558'2 ... ... 0
0 ... ... 0'3 0'0 0'3 16400 578'2 0'0 578'2 ... ... 0
0 ... ... 0'3 0'0 0'3 16600 598'2 0'0 598'2 ... ... 0
0 ... ... 0'3 0'0 0'3 16800 618'2 0'0 618'2 ... ... 0
50 ... ... 0'1 0'0 0'1 20000 938'2 0'0 938'2 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1038'2 0'0 1038'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1138'2 0'0 1138'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1238'2 0'0 1238'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1438'2 0'0 1438'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1938'2 0'0 1938'2 ... ... 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.