DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1014'0
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 ... ... 514'4 0'0 514'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 494'4 0'0 494'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 474'4 0'0 474'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 454'4 0'0 454'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 434'4 0'0 434'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 414'4 0'0 414'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 394'4 0'0 394'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 374'4 0'0 374'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 354'4 0'0 354'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 334'4 0'0 334'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 314'4 0'0 314'4 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 294'4 0'0 294'4 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 274'4 0'0 274'4 7400 0'2 0'0 0'2 ... ... 1
0 ... ... 254'4 0'0 254'4 7600 0'3 0'0 0'3 ... ... 1
0 ... ... 234'4 0'0 234'4 7800 0'4 0'0 0'4 ... ... 4
0 ... ... 214'4 0'0 214'4 8000 0'6 0'0 0'6 ... ... 21
0 ... ... ... ... ... 8100 ... ... ... ... ... 0
0 ... ... 194'4 0'0 194'4 8200 1'0 0'0 1'0 1'0 1'0 25
0 ... ... 184'5 0'0 184'5 8300 1'2 0'0 1'2 ... ... 20
0 ... ... 174'7 0'0 174'7 8400 1'4 0'0 1'4 ... ... 6
0 ... ... 165'1 0'0 165'1 8500 1'6 0'0 1'6 ... ... 6
0 ... ... 155'4 0'0 155'4 8600 2'1 0'0 2'1 ... ... 52
0 ... ... 145'7 0'0 145'7 8700 2'5 0'0 2'5 ... ... 35
0 ... ... 136'3 0'0 136'3 8800 3'0 -0'1 3'1 3'0 3'0 76
0 ... ... 127'1 0'0 127'1 8900 3'6 0'0 3'6 ... ... 51
2 ... ... 118'0 0'0 118'0 9000 4'5 0'0 4'5 ... ... 2951
0 ... ... 109'0 0'0 109'0 9100 5'5 0'0 5'5 ... ... 3
45 ... ... 100'3 0'0 100'3 9200 6'2 -0'5 6'7 6'2 6'2 932
0 ... ... 92'0 0'0 92'0 9300 8'4 0'0 8'4 ... ... 52
1 ... ... 84'1 0'0 84'1 9400 10'4 0'0 10'4 ... ... 861
0 ... ... 76'4 0'0 76'4 9500 12'6 0'0 12'6 ... ... 1361
0 ... ... 69'3 0'0 69'3 9600 15'4 0'0 15'4 ... ... 2965
5 ... ... 62'4 0'0 62'4 9700 18'4 0'0 18'4 ... ... 426
51 ... ... 56'1 0'0 56'1 9800 21'2 -0'6 22'0 21'2 21'2 1050
0 ... ... 50'0 0'0 50'0 9900 25'7 0'0 25'7 ... ... 59
50 ... ... 44'4 0'0 44'4 10000 30'1 0'0 30'1 ... ... 2366
120 42'0 42'0 39'2 2'6 42'0 10100 34'7 0'0 34'7 ... ... 259
101 ... ... 34'5 0'0 34'5 10200 40'0 0'0 40'0 ... ... 3177
70 ... ... 30'3 0'0 30'3 10300 45'5 0'0 45'5 ... ... 158
640 ... ... 26'4 0'0 26'4 10400 51'6 0'0 51'6 ... ... 1066
702 ... ... 23'1 0'0 23'1 10500 58'2 0'0 58'2 ... ... 1288
423 ... ... 20'1 0'0 20'1 10600 65'1 0'0 65'1 ... ... 554
74 ... ... 17'4 0'0 17'4 10700 72'3 0'0 72'3 ... ... 62
1153 ... ... 15'2 0'0 15'2 10800 80'0 0'0 80'0 ... ... 425
202 ... ... 13'2 0'0 13'2 10900 87'7 0'0 87'7 ... ... 1500
1129 ... ... 11'5 0'0 11'5 11000 96'1 0'0 96'1 ... ... 267
221 ... ... 10'1 0'0 10'1 11100 104'4 0'0 104'4 ... ... 0
553 ... ... 8'7 0'0 8'7 11200 113'1 0'0 113'1 ... ... 26
223 ... ... 7'6 0'0 7'6 11300 122'0 0'0 122'0 ... ... 0
741 ... ... 6'7 0'0 6'7 11400 131'0 0'0 131'0 ... ... 167
255 5'2 5'2 6'0 -0'6 5'2 11500 140'1 0'0 140'1 ... ... 0
466 5'0 5'0 5'3 -0'3 5'0 11600 149'3 0'0 149'3 ... ... 1
48 ... ... 4'6 0'0 4'6 11700 158'6 0'0 158'6 ... ... 0
187 ... ... 4'2 0'0 4'2 11800 168'2 0'0 168'2 ... ... 1
76 ... ... 3'7 0'0 3'7 11900 177'6 0'0 177'6 ... ... 0
1915 ... ... 3'4 0'0 3'4 12000 187'3 0'0 187'3 ... ... 6
66 ... ... 3'1 0'0 3'1 12100 197'0 0'0 197'0 ... ... 0
281 ... ... 2'7 0'0 2'7 12200 206'6 0'0 206'6 ... ... 33
59 ... ... 2'5 0'0 2'5 12300 216'4 0'0 216'4 ... ... 0
42 ... ... 2'3 0'0 2'3 12400 226'2 0'0 226'2 ... ... 42
65 ... ... 2'2 0'0 2'2 12500 236'1 0'0 236'1 ... ... 0
45 ... ... 2'0 0'0 2'0 12600 246'0 0'0 246'0 ... ... 2
78 ... ... 1'7 0'0 1'7 12700 255'7 0'0 255'7 ... ... 0
25 ... ... 1'6 0'0 1'6 12800 265'6 0'0 265'6 ... ... 0
14 ... ... 1'5 0'0 1'5 12900 275'5 0'0 275'5 ... ... 0
365 ... ... 1'4 0'0 1'4 13000 285'5 0'0 285'5 ... ... 46
25 ... ... 1'3 0'0 1'3 13200 305'4 0'0 305'4 ... ... 0
1 ... ... 1'1 0'0 1'1 13400 325'4 0'0 325'4 ... ... 0
23 ... ... 1'0 0'0 1'0 13600 345'4 0'0 345'4 ... ... 0
16 ... ... 0'7 0'0 0'7 13800 365'4 0'0 365'4 ... ... 0
638 ... ... 0'7 0'0 0'7 14000 385'4 0'0 385'4 ... ... 0
6 ... ... 0'6 0'0 0'6 14200 405'4 0'0 405'4 ... ... 0
16 ... ... 0'6 0'0 0'6 14400 425'4 0'0 425'4 ... ... 0
70 ... ... 0'5 0'0 0'5 14600 445'4 0'0 445'4 ... ... 0
7 ... ... 0'5 0'0 0'5 14800 465'4 0'0 465'4 ... ... 0
9 ... ... 0'4 0'0 0'4 15000 485'4 0'0 485'4 ... ... 90
5 ... ... 0'4 0'0 0'4 15200 505'4 0'0 505'4 ... ... 0
0 ... ... 0'4 0'0 0'4 15400 525'4 0'0 525'4 ... ... 0
0 ... ... 0'4 0'0 0'4 15600 545'4 0'0 545'4 ... ... 0
10 ... ... 0'3 0'0 0'3 15800 565'4 0'0 565'4 ... ... 0
9 ... ... 0'3 0'0 0'3 16000 585'4 0'0 585'4 ... ... 0
98 ... ... 0'3 0'0 0'3 16200 605'4 0'0 605'4 ... ... 0
0 ... ... 0'3 0'0 0'3 16400 625'4 0'0 625'4 ... ... 0
0 ... ... 0'3 0'0 0'3 16600 645'4 0'0 645'4 ... ... 0
0 ... ... 0'3 0'0 0'3 16800 665'4 0'0 665'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 985'4 0'0 985'4 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1085'4 0'0 1085'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1185'4 0'0 1185'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1285'4 0'0 1285'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1485'4 0'0 1485'4 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1985'4 0'0 1985'4 ... ... 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.