DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'4
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 ... ... 628'0 0'0 628'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 608'0 0'0 608'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 588'0 0'0 588'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 568'0 0'0 568'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 548'0 0'0 548'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 528'0 0'0 528'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 508'0 0'0 508'0 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 488'0 0'0 488'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 468'0 0'0 468'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 448'0 0'0 448'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 428'0 0'0 428'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 408'0 0'0 408'0 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 388'0 0'0 388'0 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 368'0 0'0 368'0 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 348'0 0'0 348'0 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 328'0 0'0 328'0 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 318'0 0'0 318'0 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 308'0 0'0 308'0 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 298'0 0'0 298'0 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 288'0 0'0 288'0 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 278'0 0'0 278'0 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 268'0 0'0 268'0 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 258'0 0'0 258'0 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 248'0 0'0 248'0 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 238'0 0'0 238'0 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 228'0 0'0 228'0 9000 0'1 0'0 0'1 ... ... 1592
0 ... ... 218'0 0'0 218'0 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 208'0 0'0 208'0 9200 0'1 0'0 0'1 ... ... 2004
0 ... ... 198'0 0'0 198'0 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 188'0 0'0 188'0 9400 0'1 0'0 0'1 ... ... 11309
3 ... ... 178'0 0'0 178'0 9500 0'1 0'0 0'1 ... ... 1946
11 ... ... 168'0 0'0 168'0 9600 0'1 0'0 0'1 ... ... 4445
29 ... ... 158'0 0'0 158'0 9700 0'1 0'0 0'1 ... ... 3006
121 ... ... 148'0 0'0 148'0 9800 0'1 0'0 0'1 ... ... 4638
22 ... ... 138'0 0'0 138'0 9900 0'1 0'0 0'1 0'1 0'1 1324
1521 ... ... 128'0 0'0 128'0 10000 0'1 0'0 0'1 ... ... 7758
883 ... ... 118'1 0'0 118'1 10100 0'2 0'0 0'2 ... ... 8959
1253 ... ... 108'1 0'0 108'1 10200 0'2 -0'1 0'3 0'2 0'2 25536
2579 ... ... 98'2 0'0 98'2 10300 0'2 -0'2 0'4 0'3 0'2 5718
5845 ... ... 88'4 0'0 88'4 10400 0'5 0'0 0'5 ... ... 15587
7313 ... ... 78'6 0'0 78'6 10500 0'5 -0'2 0'7 0'5 0'5 24969
4996 67'2 67'2 69'2 -2'0 67'2 10600 1'3 0'0 1'3 ... ... 10456
0 ... ... 61'6 0'0 61'6 10680 1'7 0'0 1'7 ... ... 292
3746 ... ... 59'7 0'0 59'7 10700 1'5 -0'3 2'0 2'1 1'5 16494
0 ... ... 58'0 0'0 58'0 10720 2'1 0'0 2'1 ... ... 398
0 ... ... 56'2 0'0 56'2 10740 2'3 0'0 2'3 ... ... 448
0 ... ... 54'4 0'0 54'4 10760 2'5 0'0 2'5 ... ... 422
0 ... ... 52'6 0'0 52'6 10780 2'6 0'0 2'6 ... ... 577
4890 ... ... 51'0 0'0 51'0 10800 2'6 -0'2 3'0 2'7 2'6 11560
0 ... ... 49'2 0'0 49'2 10820 3'3 0'0 3'3 ... ... 369
0 ... ... 47'4 0'0 47'4 10840 3'5 0'0 3'5 ... ... 159
0 ... ... 45'7 0'0 45'7 10860 3'7 0'0 3'7 ... ... 283
0 ... ... 44'2 0'0 44'2 10880 4'2 0'0 4'2 ... ... 498
3170 ... ... 42'5 0'0 42'5 10900 4'2 -0'3 4'5 4'5 4'2 11461
0 ... ... 41'0 0'0 41'0 10920 5'0 0'0 5'0 ... ... 392
10 ... ... 39'3 0'0 39'3 10940 5'4 0'0 5'4 ... ... 88
0 ... ... 37'7 0'0 37'7 10960 6'0 0'0 6'0 ... ... 42
19 ... ... 36'3 0'0 36'3 10980 6'4 0'0 6'4 ... ... 74
10602 ... ... 34'7 0'0 34'7 11000 6'0 -1'0 7'0 7'4 5'4 29636
10 ... ... 33'4 0'0 33'4 11020 7'4 0'0 7'4 ... ... 233
10 ... ... 32'1 0'0 32'1 11040 8'1 0'0 8'1 ... ... 29
10 ... ... 30'6 0'0 30'6 11060 8'6 0'0 8'6 ... ... 1796
0 ... ... 29'3 0'0 29'3 11080 9'3 0'0 9'3 ... ... 35
3909 ... ... 28'0 0'0 28'0 11100 8'0 -2'0 10'0 10'0 8'0 6196
54 ... ... 26'6 0'0 26'6 11120 10'6 0'0 10'6 ... ... 157
56 ... ... 25'4 0'0 25'4 11140 11'4 0'0 11'4 ... ... 103
58 ... ... 24'2 0'0 24'2 11160 12'2 0'0 12'2 ... ... 49
14 ... ... 23'1 0'0 23'1 11180 11'1 -2'0 13'1 11'1 11'1 63
18935 ... ... 21'7 0'0 21'7 11200 12'6 -1'1 13'7 14'7 11'7 7409
10 20'4 20'4 20'6 -0'2 20'4 11220 14'6 0'0 14'6 ... ... 42
436 ... ... 19'6 0'0 19'6 11240 15'6 0'0 15'6 ... ... 300
187 ... ... 18'6 0'0 18'6 11260 16'6 0'0 16'6 ... ... 267
256 ... ... 17'6 0'0 17'6 11280 16'5 -1'1 17'6 16'5 16'5 256
6972 20'0 20'0 16'6 3'2 20'0 11300 18'6 0'0 18'6 ... ... 5081
17 15'4 15'4 15'7 -0'3 15'4 11320 19'7 0'0 19'7 ... ... 65
200 ... ... 15'0 0'0 15'0 11340 21'0 0'0 21'0 ... ... 10
86 ... ... 14'1 0'0 14'1 11360 22'1 0'0 22'1 ... ... 17
105 ... ... 13'3 0'0 13'3 11380 23'3 0'0 23'3 ... ... 0
7220 14'0 12'1 12'5 1'3 14'0 11400 22'0 -2'5 24'5 22'0 22'0 9711
183 ... ... 11'7 0'0 11'7 11420 25'7 0'0 25'7 ... ... 20
128 ... ... 11'2 0'0 11'2 11440 27'1 0'0 27'1 ... ... 49
75 ... ... 10'4 0'0 10'4 11460 28'4 0'0 28'4 ... ... 0
45 ... ... 9'7 0'0 9'7 11480 29'7 0'0 29'7 ... ... 0
21931 12'1 9'1 9'3 2'6 12'1 11500 31'2 0'0 31'2 ... ... 2619
242 8'6 8'6 8'6 0'0 8'6 11520 32'6 0'0 32'6 ... ... 0
142 ... ... 8'2 0'0 8'2 11540 34'2 0'0 34'2 ... ... 0
118 ... ... 7'6 0'0 7'6 11560 35'5 0'0 35'5 ... ... 10
96 ... ... 7'2 0'0 7'2 11580 37'2 0'0 37'2 ... ... 0
13891 7'4 6'5 6'6 0'6 7'4 11600 38'6 0'0 38'6 ... ... 1000
348 8'1 8'1 6'3 1'6 8'1 11620 40'2 0'0 40'2 ... ... 0
277 ... ... 6'0 0'0 6'0 11640 41'7 0'0 41'7 ... ... 0
71 ... ... 5'4 0'0 5'4 11660 43'4 0'0 43'4 ... ... 10
105 ... ... 5'2 0'0 5'2 11680 45'1 0'0 45'1 ... ... 0
7210 5'7 4'6 4'7 1'0 5'7 11700 46'6 0'0 46'6 ... ... 272
446 ... ... 4'4 0'0 4'4 11720 48'3 0'0 48'3 ... ... 0
715 4'7 4'7 4'2 0'5 4'7 11740 50'1 0'0 50'1 ... ... 0
427 ... ... 4'0 0'0 4'0 11760 51'7 0'0 51'7 ... ... 0
403 ... ... 3'6 0'0 3'6 11780 53'5 0'0 53'5 ... ... 0
12735 4'0 4'0 3'3 0'5 4'0 11800 55'3 0'0 55'3 ... ... 118
237 ... ... 3'1 0'0 3'1 11820 57'1 0'0 57'1 ... ... 0
143 ... ... 3'0 0'0 3'0 11840 58'7 0'0 58'7 ... ... 0
177 ... ... 2'6 0'0 2'6 11860 60'5 0'0 60'5 ... ... 0
165 ... ... 2'5 0'0 2'5 11880 62'4 0'0 62'4 ... ... 0
6085 3'0 3'0 2'4 0'4 3'0 11900 64'3 0'0 64'3 ... ... 47
114 2'7 2'7 2'2 0'5 2'7 11920 66'1 0'0 66'1 ... ... 0
99 ... ... 2'1 0'0 2'1 11940 68'0 0'0 68'0 ... ... 0
19203 ... ... 1'6 0'0 1'6 12000 73'5 0'0 73'5 ... ... 86
2184 ... ... 1'2 0'0 1'2 12100 83'1 0'0 83'1 ... ... 1
2423 1'2 1'0 1'0 0'2 1'2 12200 92'7 0'0 92'7 ... ... 183
475 ... ... 0'7 0'0 0'7 12300 102'5 0'0 102'5 ... ... 131
1183 ... ... 0'5 0'0 0'5 12400 112'4 0'0 112'4 ... ... 362
1049 0'5 0'5 0'4 0'1 0'5 12500 122'3 0'0 122'3 ... ... 0
2294 ... ... 0'4 0'0 0'4 12600 132'2 0'0 132'2 ... ... 2
481 ... ... 0'3 0'0 0'3 12700 142'1 0'0 142'1 ... ... 0
536 ... ... 0'2 0'0 0'2 12800 148'7 -3'2 152'1 148'7 148'7 0
463 0'2 0'2 0'2 0'0 0'2 12900 162'1 0'0 162'1 ... ... 150
4799 ... ... 0'2 0'0 0'2 13000 172'0 0'0 172'0 ... ... 108
238 ... ... 0'1 0'0 0'1 13100 182'0 0'0 182'0 ... ... 30
171 ... ... 0'1 0'0 0'1 13200 192'0 0'0 192'0 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 202'0 0'0 202'0 ... ... 159
483 0'2 0'2 0'1 0'1 0'2 13400 212'0 0'0 212'0 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 222'0 0'0 222'0 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 232'0 0'0 232'0 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 242'0 0'0 242'0 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 252'0 0'0 252'0 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 262'0 0'0 262'0 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 272'0 0'0 272'0 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 292'0 0'0 292'0 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 312'0 0'0 312'0 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 332'0 0'0 332'0 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 352'0 0'0 352'0 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 372'0 0'0 372'0 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 392'0 0'0 392'0 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 412'0 0'0 412'0 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 432'0 0'0 432'0 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 452'0 0'0 452'0 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 472'0 0'0 472'0 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 492'0 0'0 492'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 512'0 0'0 512'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 532'0 0'0 532'0 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 552'0 0'0 552'0 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 872'0 0'0 872'0 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 972'0 0'0 972'0 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1072'0 0'0 1072'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1172'0 0'0 1172'0 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1372'0 0'0 1372'0 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1872'0 0'0 1872'0 ... ... 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.