DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1049'2
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 ... ... 552'2 -3'0 549'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 532'2 -3'0 529'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 512'2 -3'0 509'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 492'2 -3'0 489'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 472'2 -3'0 469'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 452'2 -3'0 449'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 432'2 -3'0 429'2 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 412'2 -3'0 409'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 392'2 -3'0 389'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 372'2 -3'0 369'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 352'2 -3'0 349'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 332'2 -3'0 329'2 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 312'2 -3'0 309'2 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 292'2 -3'0 289'2 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 272'2 -3'0 269'2 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 252'2 -3'0 249'2 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 242'2 -3'0 239'2 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 232'2 -3'0 229'2 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 222'2 -3'0 219'2 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 212'2 -3'0 209'2 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 202'2 -3'0 199'2 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 192'2 -3'0 189'2 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 182'2 -3'0 179'2 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 172'2 -2'7 169'3 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 162'2 -2'7 159'3 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 152'3 -3'0 149'3 9000 0'1 0'0 0'1 ... ... 1539
0 ... ... 142'3 -3'0 139'3 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 132'3 -3'0 129'3 9200 0'1 0'0 0'1 ... ... 2048
0 ... ... 122'3 -3'0 119'3 9300 0'1 0'0 0'1 0'0 0'0 739
0 ... ... 112'3 -3'0 109'3 9400 0'1 0'0 0'1 ... ... 10940
5 ... ... 102'3 -3'0 99'3 9500 0'1 0'0 0'1 ... ... 1947
10 ... ... 92'3 -3'0 89'3 9600 0'1 0'0 0'1 ... ... 4013
29 ... ... 82'3 -3'0 79'3 9700 0'1 0'0 0'1 0'1 0'1 2584
111 ... ... 72'3 -3'0 69'3 9800 0'1 0'0 0'1 0'1 0'1 5240
22 ... ... 62'3 -3'0 59'3 9900 0'1 0'0 0'1 0'1 0'1 1262
1537 ... ... 52'3 -3'0 49'3 10000 0'1 0'0 0'1 0'2 0'1 7194
0 ... ... ... ... 47'3 10020 0'1 ... ... ... ... 0
0 ... ... ... ... 45'3 10040 0'1 ... ... ... ... 0
0 ... ... 46'3 -3'0 43'3 10060 0'1 0'0 0'1 ... ... 0
0 ... ... 44'3 -3'0 41'3 10080 0'2 0'1 0'1 ... ... 0
888 ... ... 42'4 -3'0 39'4 10100 0'2 0'0 0'2 0'3 0'2 8705
0 ... ... 40'4 -3'0 37'4 10120 0'3 0'1 0'2 ... ... 0
0 ... ... 38'5 -3'0 35'5 10140 0'3 0'0 0'3 ... ... 0
0 ... ... 36'5 -3'0 33'5 10160 0'3 0'0 0'3 ... ... 0
0 ... ... 34'6 -3'1 31'5 10180 0'3 -0'1 0'4 ... ... 100
1227 28'0 28'0 32'6 -3'0 29'6 10200 0'4 -0'1 0'5 0'5 0'4 10257
0 ... ... 30'7 -3'0 27'7 10220 0'5 0'0 0'5 ... ... 0
0 ... ... 29'0 -3'1 25'7 10240 0'6 0'0 0'6 ... ... 55
0 ... ... 27'1 -3'0 24'1 10260 0'7 0'0 0'7 ... ... 87
0 ... ... 25'2 -3'0 22'2 10280 1'0 0'0 1'0 1'2 1'0 317
2370 21'5 18'6 23'4 -3'0 20'4 10300 1'2 0'0 1'2 1'5 1'0 5559
0 ... ... 21'6 -3'0 18'6 10320 1'4 0'0 1'4 ... ... 163
10 ... ... 20'0 -2'7 17'1 10340 1'7 0'1 1'6 2'0 1'4 96
0 ... ... 18'2 -2'6 15'4 10360 2'2 0'2 2'0 2'5 2'1 60
1 ... ... 16'5 -2'6 13'7 10380 2'6 0'3 2'3 3'0 2'6 296
5622 16'2 12'0 15'1 -2'5 12'4 10400 3'2 0'3 2'7 3'7 2'4 12430
0 ... ... 13'5 -2'5 11'0 10420 3'6 0'3 3'3 3'7 3'5 88
300 11'6 10'7 12'2 -2'4 9'6 10440 4'4 0'4 4'0 4'4 4'0 141
10 8'0 8'0 10'7 -2'3 8'4 10460 5'2 0'5 4'5 5'4 5'3 101
43 8'6 7'0 9'6 -2'3 7'3 10480 6'1 0'5 5'4 6'6 5'6 236
6753 8'0 5'6 8'5 -2'1 6'4 10500 7'2 0'7 6'3 8'3 5'6 19860
54 5'2 5'1 7'5 -2'0 5'5 10520 8'3 1'0 7'3 ... ... 524
33 5'3 5'3 6'6 -1'7 4'7 10540 9'4 1'0 8'4 9'2 8'6 208
50 4'4 3'7 5'7 -1'6 4'1 10560 10'7 1'2 9'5 ... ... 236
22 4'1 3'2 5'1 -1'4 3'5 10580 12'2 1'3 10'7 ... ... 50
6032 4'5 2'6 4'4 -1'4 3'0 10600 13'6 1'4 12'2 15'4 11'4 11770
84 3'6 2'5 4'0 -1'3 2'5 10620 15'3 1'5 13'6 ... ... 165
617 4'0 2'3 3'3 -1'1 2'2 10640 17'0 1'7 15'1 ... ... 151
72 2'4 1'6 3'0 -1'1 1'7 10660 18'5 1'7 16'6 ... ... 261
140 1'5 1'4 2'4 -1'0 1'4 10680 20'2 2'0 18'2 19'1 19'1 298
4671 2'2 1'0 2'1 -0'7 1'2 10700 22'0 2'1 19'7 24'0 20'0 10729
135 1'1 1'1 1'7 -0'6 1'1 10720 23'7 2'2 21'5 ... ... 404
309 0'6 0'6 1'5 -0'6 0'7 10740 25'5 2'2 23'3 ... ... 709
551 ... ... 1'3 -0'5 0'6 10760 27'4 2'3 25'1 ... ... 574
538 1'0 0'5 1'1 -0'4 0'5 10780 29'3 2'4 26'7 ... ... 516
5393 1'0 0'3 1'0 -0'4 0'4 10800 31'2 2'4 28'6 32'5 29'0 10967
125 ... ... 0'7 -0'4 0'3 10820 33'1 2'4 30'5 ... ... 404
192 0'4 0'3 0'6 -0'3 0'3 10840 35'1 2'5 32'4 ... ... 588
100 0'5 0'5 0'5 -0'3 0'2 10860 37'0 2'5 34'3 ... ... 758
76 0'2 0'2 0'4 -0'2 0'2 10880 39'0 2'6 36'2 ... ... 457
5225 0'3 0'2 0'4 -0'2 0'2 10900 40'7 2'5 38'2 42'4 37'7 9085
766 0'1 0'1 0'3 -0'2 0'1 10920 42'7 2'6 40'1 41'5 41'5 467
335 ... ... 0'3 -0'2 0'1 10940 44'7 2'6 42'1 42'0 42'0 524
199 ... ... 0'3 -0'2 0'1 10960 46'7 2'7 44'0 ... ... 514
185 ... ... 0'2 -0'1 0'1 10980 48'7 2'7 46'0 ... ... 143
10492 0'2 0'1 0'2 -0'1 0'1 11000 50'7 2'7 48'0 52'0 47'2 20424
283 0'1 0'1 0'2 -0'1 0'1 11020 52'7 2'7 50'0 ... ... 463
267 ... ... 0'2 -0'1 0'1 11040 54'7 2'7 52'0 ... ... 88
1492 0'1 0'1 0'2 -0'1 0'1 11060 56'7 3'0 53'7 ... ... 2012
106 ... ... 0'1 0'0 0'1 11080 58'7 3'0 55'7 ... ... 80
5258 ... ... 0'1 0'0 0'1 11100 60'7 3'0 57'7 62'2 58'0 4769
131 ... ... 0'1 0'0 0'1 11120 62'7 3'0 59'7 ... ... 152
54 ... ... 0'1 0'0 0'1 11140 64'7 3'0 61'7 ... ... 138
309 ... ... 0'1 0'0 0'1 11160 66'7 3'0 63'7 ... ... 175
358 ... ... 0'1 0'0 0'1 11180 68'7 3'0 65'7 ... ... 211
10725 ... ... 0'1 0'0 0'1 11200 70'7 3'0 67'7 70'0 69'4 9665
411 ... ... 0'1 0'0 0'1 11220 72'7 3'0 69'7 ... ... 92
499 ... ... 0'1 0'0 0'1 11240 74'7 3'0 71'7 ... ... 376
1668 ... ... 0'1 0'0 0'1 11260 76'7 3'0 73'7 ... ... 151
260 ... ... 0'1 0'0 0'1 11280 78'7 3'0 75'7 ... ... 256
7608 ... ... 0'1 0'0 0'1 11300 80'7 3'0 77'7 81'1 80'0 5861
191 ... ... 0'1 0'0 0'1 11320 82'7 3'0 79'7 ... ... 67
241 ... ... 0'1 0'0 0'1 11340 84'7 3'0 81'7 ... ... 5
558 ... ... 0'1 0'0 0'1 11360 86'7 3'0 83'7 ... ... 23
173 ... ... 0'1 0'0 0'1 11380 88'7 3'0 85'7 ... ... 1
7733 ... ... 0'1 0'0 0'1 11400 90'7 3'0 87'7 ... ... 7439
306 ... ... 0'1 0'0 0'1 11420 92'7 3'0 89'7 ... ... 1
155 ... ... 0'1 0'0 0'1 11440 94'7 3'0 91'7 ... ... 0
572 ... ... 0'1 0'0 0'1 11460 96'7 3'0 93'7 ... ... 0
509 ... ... 0'1 0'0 0'1 11480 98'7 3'0 95'7 ... ... 0
15052 ... ... 0'1 0'0 0'1 11500 100'7 3'0 97'7 ... ... 1530
905 ... ... 0'1 0'0 0'1 11520 102'7 3'0 99'7 ... ... 0
132 ... ... 0'1 0'0 0'1 11540 104'7 3'0 101'7 ... ... 0
106 ... ... 0'1 0'0 0'1 11560 106'7 3'0 103'7 ... ... 0
443 ... ... 0'1 0'0 0'1 11580 108'7 3'0 105'7 ... ... 0
5086 0'1 0'1 0'1 0'0 0'1 11600 110'7 3'0 107'7 ... ... 367
407 ... ... 0'1 0'0 0'1 11620 112'7 3'0 109'7 ... ... 0
295 ... ... 0'1 0'0 0'1 11640 114'7 3'0 111'7 ... ... 0
177 ... ... 0'1 0'0 0'1 11660 116'7 3'0 113'7 ... ... 0
387 ... ... 0'1 0'0 0'1 11680 118'7 3'0 115'7 ... ... 0
6945 ... ... 0'1 0'0 0'1 11700 120'7 3'0 117'7 ... ... 4
490 ... ... 0'1 0'0 0'1 11720 122'7 3'0 119'7 ... ... 0
708 ... ... 0'1 0'0 0'1 11740 124'7 3'0 121'7 ... ... 0
446 ... ... 0'1 0'0 0'1 11760 126'7 3'0 123'7 ... ... 0
490 ... ... 0'1 0'0 0'1 11780 128'7 3'0 125'7 ... ... 0
9230 ... ... 0'1 0'0 0'1 11800 130'7 3'0 127'7 ... ... 0
294 ... ... 0'1 0'0 0'1 11820 132'7 3'0 129'7 ... ... 0
202 ... ... 0'1 0'0 0'1 11840 134'7 3'0 131'7 ... ... 0
227 ... ... 0'1 0'0 0'1 11860 136'7 3'0 133'7 ... ... 0
210 ... ... 0'1 0'0 0'1 11880 138'7 3'0 135'7 ... ... 0
6185 ... ... 0'1 0'0 0'1 11900 140'7 3'0 137'7 ... ... 0
150 ... ... 0'1 0'0 0'1 11920 142'7 3'0 139'7 ... ... 0
670 ... ... 0'1 0'0 0'1 11940 144'7 3'0 141'7 ... ... 0
15658 ... ... 0'1 0'0 0'1 12000 150'7 3'0 147'7 ... ... 12
2506 ... ... 0'1 0'0 0'1 12100 160'7 3'1 157'6 ... ... 0
2208 ... ... 0'1 0'0 0'1 12200 170'7 3'1 167'6 ... ... 142
464 ... ... 0'1 0'0 0'1 12300 180'6 3'0 177'6 ... ... 0
1149 ... ... 0'1 0'0 0'1 12400 190'6 3'0 187'6 ... ... 121
973 ... ... 0'1 0'0 0'1 12500 200'6 3'0 197'6 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 210'6 3'0 207'6 ... ... 0
531 ... ... 0'1 0'0 0'1 12700 220'6 3'0 217'6 ... ... 0
535 ... ... 0'1 0'0 0'1 12800 230'6 3'0 227'6 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 240'6 3'0 237'6 ... ... 0
4738 ... ... 0'1 0'0 0'1 13000 250'6 3'0 247'6 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 260'6 3'0 257'6 ... ... 0
164 ... ... 0'1 0'0 0'1 13200 270'6 3'0 267'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 280'6 3'0 277'6 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 290'6 3'0 287'6 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 300'6 3'0 297'6 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 310'6 3'0 307'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 320'6 3'0 317'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 330'6 3'0 327'6 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 340'6 3'0 337'6 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 350'6 3'0 347'6 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 370'6 3'0 367'6 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 390'6 3'0 387'6 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 410'6 3'0 407'6 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 430'6 3'0 427'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 450'6 3'0 447'6 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 470'6 3'0 467'6 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 490'6 3'0 487'6 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 510'6 3'0 507'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 530'6 3'0 527'6 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 550'6 3'0 547'6 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 570'6 3'0 567'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 590'6 3'0 587'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 610'6 3'0 607'6 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 630'6 3'0 627'6 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 950'6 3'0 947'6 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1050'6 3'0 1047'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1150'6 3'0 1147'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1250'6 3'0 1247'6 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1450'6 3'0 1447'6 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1950'6 3'0 1947'6 ... ... 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.