DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1095'2
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 605'2 0'0 605'2 5000 0'1 0'0 0'1 ... ... 4155
0 ... ... 585'2 0'0 585'2 5200 0'1 0'0 0'1 ... ... 4360
0 ... ... 565'2 0'0 565'2 5400 0'1 0'0 0'1 ... ... 4154
0 ... ... 545'2 0'0 545'2 5600 0'1 0'0 0'1 ... ... 4132
0 ... ... 525'2 0'0 525'2 5800 0'1 0'0 0'1 ... ... 4181
0 ... ... 505'2 0'0 505'2 6000 0'1 0'0 0'1 ... ... 4131
0 ... ... 485'2 0'0 485'2 6200 0'1 0'0 0'1 ... ... 4221
0 ... ... 465'2 0'0 465'2 6400 0'1 0'0 0'1 ... ... 4115
0 ... ... 445'2 0'0 445'2 6600 0'1 0'0 0'1 ... ... 4198
0 ... ... 425'2 0'0 425'2 6800 0'1 0'0 0'1 ... ... 4120
0 ... ... 405'2 0'0 405'2 7000 0'1 0'0 0'1 ... ... 4158
0 ... ... 385'2 0'0 385'2 7200 0'1 0'0 0'1 ... ... 4496
0 ... ... 365'2 0'0 365'2 7400 0'1 0'0 0'1 ... ... 4155
0 ... ... 345'2 0'0 345'2 7600 0'1 0'0 0'1 ... ... 4348
0 ... ... 325'2 0'0 325'2 7800 0'1 0'0 0'1 ... ... 4478
0 ... ... 305'2 0'0 305'2 8000 0'1 0'0 0'1 ... ... 5540
36 ... ... 295'2 0'0 295'2 8100 0'1 0'0 0'1 ... ... 6271
36 ... ... 285'2 0'0 285'2 8200 0'1 0'0 0'1 ... ... 5615
36 ... ... 275'2 0'0 275'2 8300 0'1 0'0 0'1 ... ... 5610
36 ... ... 265'2 0'0 265'2 8400 0'1 0'0 0'1 ... ... 5910
36 ... ... 255'2 0'0 255'2 8500 0'1 0'0 0'1 ... ... 6493
36 ... ... 245'2 0'0 245'2 8600 0'1 0'0 0'1 ... ... 7224
36 ... ... 235'2 0'0 235'2 8700 0'1 0'0 0'1 ... ... 6922
36 ... ... 225'2 0'0 225'2 8800 0'1 0'0 0'1 ... ... 7193
36 ... ... 215'2 0'0 215'2 8900 0'1 0'0 0'1 ... ... 6487
36 ... ... 205'2 0'0 205'2 9000 0'1 0'0 0'1 ... ... 6035
36 ... ... 195'2 0'0 195'2 9100 0'1 0'0 0'1 ... ... 5288
36 ... ... 185'2 0'0 185'2 9200 0'1 0'0 0'1 0'1 0'1 526
46 ... ... 175'2 0'0 175'2 9300 0'1 0'0 0'1 0'1 0'1 50
46 ... ... 165'2 0'0 165'2 9400 0'1 0'0 0'1 0'1 0'1 10534
46 ... ... 155'2 0'0 155'2 9500 0'1 0'0 0'1 0'1 0'1 13859
46 ... ... 145'2 0'0 145'2 9600 0'1 0'0 0'1 ... ... 10158
36 ... ... 135'2 0'0 135'2 9700 0'2 0'1 0'1 0'2 0'2 14203
46 ... ... 125'2 0'0 125'2 9800 0'2 0'1 0'1 0'3 0'2 35717
36 ... ... 115'3 0'0 115'3 9900 0'2 0'0 0'2 ... ... 15547
48 ... ... 105'3 0'0 105'3 10000 0'3 0'1 0'2 0'4 0'3 36027
46 ... ... 95'4 0'0 95'4 10100 0'4 0'1 0'3 0'4 0'4 6336
46 ... ... 85'4 0'0 85'4 10200 0'4 0'1 0'3 0'5 0'4 15349
46 ... ... 75'5 0'0 75'5 10300 0'7 0'3 0'4 0'7 0'5 26783
46 58'5 58'5 65'7 -7'2 58'5 10400 1'1 0'3 0'6 1'2 0'7 2688
48 57'0 57'0 56'2 0'6 57'0 10500 1'5 0'4 1'1 2'1 1'1 12255
36 ... ... ... ... ... 10520 1'3 ... ... 1'3 1'2 2072
46 ... ... ... ... ... 10540 2'0 ... ... 2'0 2'0 50
46 ... ... ... ... ... 10560 2'1 ... ... 2'1 2'1 1606
36 ... ... ... ... ... 10580 2'5 ... ... 2'5 2'5 1669
46 47'7 36'3 47'0 -10'5 36'3 10600 2'5 0'6 1'7 3'3 1'7 2100
46 ... ... 45'2 0'0 45'2 10620 2'4 0'3 2'1 3'3 2'4 422
46 ... ... 43'4 0'0 43'4 10640 3'4 1'1 2'3 3'4 3'0 2187
36 ... ... 41'6 0'0 41'6 10660 3'2 0'5 2'5 3'2 3'1 48
36 ... ... 40'1 0'0 40'1 10680 4'3 1'4 2'7 4'3 4'3 82
46 32'4 28'5 38'3 -9'6 28'5 10700 4'5 1'3 3'2 5'1 3'1 829
46 ... ... 36'6 0'0 36'6 10720 3'4 0'0 3'4 ... ... 48
46 ... ... 35'1 0'0 35'1 10740 5'5 1'6 3'7 6'0 4'7 218
46 ... ... 33'4 0'0 33'4 10760 6'2 2'0 4'2 6'2 4'6 28
46 ... ... 31'7 0'0 31'7 10780 6'3 1'5 4'6 7'1 6'3 275
66 23'5 23'2 30'3 -7'1 23'2 10800 7'6 2'5 5'1 8'0 5'0 281
43 ... ... 28'7 0'0 28'7 10820 5'5 0'0 5'5 ... ... 142
60 ... ... 27'3 0'0 27'3 10840 6'4 0'2 6'2 7'5 6'4 246
98 ... ... 26'0 0'0 26'0 10860 9'6 2'7 6'7 9'6 9'6 198
94 ... ... 24'5 0'0 24'5 10880 11'1 3'5 7'4 11'1 7'4 52
117 20'6 16'2 23'3 -7'1 16'2 10900 10'6 2'5 8'1 12'0 8'2 79
137 ... ... 22'0 0'0 22'0 10920 8'6 0'0 8'6 ... ... 36
277 13'7 13'7 20'6 -6'7 13'7 10940 13'5 4'1 9'4 13'5 10'2 148
85 ... ... 19'4 0'0 19'4 10960 14'6 4'4 10'2 14'6 13'7 120
272 12'7 12'7 18'3 -5'4 12'7 10980 15'3 4'2 11'1 15'3 14'4 34
323 17'7 10'3 17'1 -5'5 11'4 11000 16'4 4'4 12'0 17'3 11'4 31
309 14'6 14'6 16'1 -1'3 14'6 11020 16'6 3'7 12'7 16'6 14'2 13
20 9'1 8'5 15'0 -6'3 8'5 11040 17'7 4'1 13'6 17'7 15'0 20
457 10'0 8'7 14'1 -5'2 8'7 11060 19'2 4'4 14'6 19'2 19'2 19
456 8'1 8'1 13'1 -5'0 8'1 11080 21'1 5'2 15'7 21'1 20'3 9
38 12'1 6'7 12'2 -5'3 6'7 11100 22'2 5'2 17'0 23'6 17'0 18
750 7'3 6'6 11'3 -4'0 7'3 11120 18'1 0'0 18'1 ... ... 18
554 6'4 6'4 10'5 -4'1 6'4 11140 26'0 6'6 19'2 26'0 20'0 24
1072 10'0 7'0 9'7 -2'7 7'0 11160 20'4 0'0 20'4 ... ... 54
1059 8'4 4'6 9'1 -4'3 4'6 11180 21'7 0'0 21'7 ... ... 34
923 9'2 4'2 8'3 -4'1 4'2 11200 29'0 5'7 23'1 31'3 24'1 34
224 5'2 4'7 7'6 -2'7 4'7 11220 24'4 0'0 24'4 ... ... 34
575 6'4 3'4 7'1 -3'5 3'4 11240 33'1 7'2 25'7 33'1 33'1 36
564 6'2 3'5 6'5 -3'0 3'5 11260 27'2 0'0 27'2 ... ... 34
197 ... ... 6'0 0'0 6'0 11280 28'6 0'0 28'6 ... ... 44
1880 4'2 2'6 5'4 -2'4 3'0 11300 37'1 6'7 30'2 38'6 30'0 36
25 3'5 2'5 5'1 -2'4 2'5 11320 31'6 0'0 31'6 ... ... 24
26 3'5 2'6 4'5 -1'7 2'6 11340 33'3 0'0 33'3 ... ... 24
3134 2'5 2'4 4'2 -1'6 2'4 11360 35'0 0'0 35'0 ... ... 24
1499 3'5 2'3 3'7 -1'2 2'5 11380 36'5 0'0 36'5 ... ... 34
100 3'6 1'5 3'4 -1'7 1'5 11400 46'6 8'4 38'2 46'6 40'0 26
438 2'3 2'0 3'2 -1'2 2'0 11420 39'7 0'0 39'7 ... ... 34
8011 2'6 2'6 2'7 -0'1 2'6 11440 41'5 0'0 41'5 ... ... 34
10525 2'4 1'6 2'5 -0'6 1'7 11460 43'3 0'0 43'3 ... ... 34
9181 1'5 1'3 2'4 -1'1 1'3 11480 45'1 0'0 45'1 ... ... 34
3393 2'5 1'0 2'2 -1'2 1'0 11500 57'0 10'1 46'7 57'0 48'2 44
545 1'1 1'1 2'1 -1'0 1'1 11520 48'6 0'0 48'6 ... ... 24
34779 1'2 1'2 1'7 -0'5 1'2 11540 50'5 0'0 50'5 ... ... 34
17167 1'2 1'1 1'6 -0'4 1'2 11560 52'3 0'0 52'3 ... ... 34
34927 0'7 0'7 1'5 -0'6 0'7 11580 54'2 0'0 54'2 ... ... 25
17591 1'6 0'5 1'4 -0'5 0'7 11600 56'1 0'0 56'1 ... ... 36
35186 ... ... 1'3 0'0 1'3 11620 58'0 0'0 58'0 ... ... 37
453 1'0 1'0 1'2 -0'2 1'0 11640 60'0 0'0 60'0 ... ... 28
23159 ... ... 1'2 0'0 1'2 11660 61'7 0'0 61'7 ... ... 39
35154 ... ... 1'1 0'0 1'1 11680 63'6 0'0 63'6 ... ... 40
36069 0'7 0'5 1'0 -0'3 0'5 11700 65'5 0'0 65'5 ... ... 42
670 ... ... 1'0 0'0 1'0 11720 67'5 0'0 67'5 ... ... 31
17631 0'6 0'5 0'7 -0'2 0'5 11740 69'4 0'0 69'4 ... ... 32
26125 ... ... 0'7 0'0 0'7 11760 71'4 0'0 71'4 ... ... 42
35354 ... ... 0'6 0'0 0'6 11780 73'4 0'0 73'4 ... ... 43
36396 0'6 0'3 0'6 -0'3 0'3 11800 75'3 0'0 75'3 ... ... 44
50 0'4 0'4 0'6 -0'2 0'4 11820 77'3 0'0 77'3 ... ... 44
135 ... ... 0'5 0'0 0'5 11840 79'2 0'0 79'2 ... ... 35
6771 ... ... 0'5 0'0 0'5 11860 81'2 0'0 81'2 ... ... 35
16485 ... ... 0'5 0'0 0'5 11880 83'2 0'0 83'2 ... ... 35
25492 0'5 0'3 0'4 -0'1 0'3 11900 85'2 0'0 85'2 ... ... 36
25919 0'3 0'2 0'4 -0'1 0'3 11920 87'1 0'0 87'1 ... ... 46
35804 ... ... 0'4 0'0 0'4 11940 89'1 0'0 89'1 ... ... 46
34998 0'4 0'2 0'3 -0'1 0'2 12000 95'0 0'0 95'0 ... ... 46
523 0'3 0'2 0'3 0'0 0'3 12100 105'0 0'0 105'0 ... ... 36
23300 0'2 0'1 0'2 -0'1 0'1 12200 123'7 9'0 114'7 123'7 123'7 36
35152 0'2 0'2 0'2 0'0 0'2 12300 124'7 0'0 124'7 ... ... 36
34624 ... ... 0'2 0'0 0'2 12400 134'6 0'0 134'6 ... ... 46
13468 0'2 0'1 0'1 0'0 0'1 12500 144'6 0'0 144'6 ... ... 46
414 0'1 0'1 0'1 0'0 0'1 12600 154'6 0'0 154'6 ... ... 46
429 ... ... 0'1 0'0 0'1 12700 164'6 0'0 164'6 ... ... 36
697 ... ... 0'1 0'0 0'1 12800 174'6 0'0 174'6 ... ... 36
675 ... ... 0'1 0'0 0'1 12900 184'6 0'0 184'6 ... ... 36
2954 0'1 0'1 0'1 0'0 0'1 13000 194'6 0'0 194'6 ... ... 36
3827 ... ... 0'1 0'0 0'1 13100 204'6 0'0 204'6 ... ... 36
4010 ... ... 0'1 0'0 0'1 13200 214'6 0'0 214'6 ... ... 36
3131 ... ... 0'1 0'0 0'1 13300 224'6 0'0 224'6 ... ... 36
5932 ... ... 0'1 0'0 0'1 13400 234'6 0'0 234'6 ... ... 36
4629 ... ... 0'1 0'0 0'1 13500 244'6 0'0 244'6 ... ... 36
4875 ... ... 0'1 0'0 0'1 13600 254'6 0'0 254'6 ... ... 36
4673 ... ... 0'1 0'0 0'1 13700 264'6 0'0 264'6 ... ... 36
5214 ... ... 0'1 0'0 0'1 13800 274'6 0'0 274'6 ... ... 36
5198 ... ... 0'1 0'0 0'1 13900 284'6 0'0 284'6 ... ... 36
5579 ... ... 0'1 0'0 0'1 14000 294'6 0'0 294'6 ... ... 36
5171 ... ... 0'1 0'0 0'1 14200 314'6 0'0 314'6 ... ... 36
5339 ... ... 0'1 0'0 0'1 14400 334'6 0'0 334'6 ... ... 36
5573 ... ... 0'1 0'0 0'1 14600 354'6 0'0 354'6 ... ... 36
5636 ... ... 0'1 0'0 0'1 14800 374'6 0'0 374'6 ... ... 36
5647 ... ... 0'1 0'0 0'1 15000 394'6 0'0 394'6 ... ... 36
5351 ... ... 0'1 0'0 0'1 15200 414'6 0'0 414'6 ... ... 36
4357 ... ... 0'1 0'0 0'1 15400 434'6 0'0 434'6 ... ... 36
4431 ... ... 0'1 0'0 0'1 15600 454'6 0'0 454'6 ... ... 36
4369 ... ... 0'1 0'0 0'1 15800 474'6 0'0 474'6 ... ... 36
4388 ... ... 0'1 0'0 0'1 16000 494'6 0'0 494'6 ... ... 36
4184 ... ... 0'1 0'0 0'1 16200 514'6 0'0 514'6 ... ... 36
4150 ... ... 0'1 0'0 0'1 16400 534'6 0'0 534'6 ... ... 36
4166 ... ... 0'1 0'0 0'1 16600 554'6 0'0 554'6 ... ... 36
4496 ... ... 0'1 0'0 0'1 16800 574'6 0'0 574'6 ... ... 0
4125 ... ... 0'1 0'0 0'1 20000 894'6 0'0 894'6 ... ... 0
4155 ... ... 0'1 0'0 0'1 21000 994'6 0'0 994'6 ... ... 0
4154 ... ... 0'1 0'0 0'1 22000 1094'6 0'0 1094'6 ... ... 0
4162 ... ... 0'1 0'0 0'1 23000 1194'6 0'0 1194'6 ... ... 0
4418 ... ... 0'1 0'0 0'1 25000 1394'6 0'0 1394'6 ... ... 0
4160 ... ... 0'1 0'0 0'1 30000 1894'6 0'0 1894'6 ... ... 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.