DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1049'4
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 ... ... 552'2 0'0 552'2 5000 0'1 0'0 0'1 ... ... 2394
0 ... ... 532'2 0'0 532'2 5200 0'1 0'0 0'1 ... ... 2645
0 ... ... 512'2 0'0 512'2 5400 0'1 0'0 0'1 ... ... 2265
0 ... ... 492'2 0'0 492'2 5600 0'1 0'0 0'1 ... ... 2268
0 ... ... 472'2 0'0 472'2 5800 0'1 0'0 0'1 ... ... 2656
0 ... ... 452'2 0'0 452'2 6000 0'1 0'0 0'1 ... ... 2291
0 ... ... 432'2 0'0 432'2 6200 0'1 0'0 0'1 ... ... 2492
39 ... ... 412'2 0'0 412'2 6400 0'1 0'0 0'1 ... ... 2294
39 ... ... 392'2 0'0 392'2 6600 0'1 0'0 0'1 ... ... 2488
39 ... ... 372'2 0'0 372'2 6800 0'1 0'0 0'1 ... ... 2651
39 ... ... 352'2 0'0 352'2 7000 0'1 0'0 0'1 ... ... 2490
39 ... ... 332'2 0'0 332'2 7200 0'1 0'0 0'1 ... ... 2490
39 ... ... 312'2 0'0 312'2 7400 0'1 0'0 0'1 ... ... 2490
39 ... ... 292'2 0'0 292'2 7600 0'1 0'0 0'1 ... ... 2371
39 ... ... 272'2 0'0 272'2 7800 0'1 0'0 0'1 ... ... 2474
39 ... ... 252'2 0'0 252'2 8000 0'1 0'0 0'1 ... ... 2613
39 ... ... 242'2 0'0 242'2 8100 0'1 0'0 0'1 ... ... 2454
39 ... ... 232'2 0'0 232'2 8200 0'1 0'0 0'1 ... ... 2650
39 ... ... 222'2 0'0 222'2 8300 0'1 0'0 0'1 ... ... 2451
39 ... ... 212'2 0'0 212'2 8400 0'1 0'0 0'1 ... ... 2864
39 ... ... 202'2 0'0 202'2 8500 0'1 0'0 0'1 ... ... 2451
39 ... ... 192'2 0'0 192'2 8600 0'1 0'0 0'1 ... ... 2608
39 ... ... 182'2 0'0 182'2 8700 0'1 0'0 0'1 ... ... 2845
39 ... ... 172'2 0'0 172'2 8800 0'1 0'0 0'1 ... ... 2857
39 ... ... 162'2 0'0 162'2 8900 0'1 0'0 0'1 ... ... 2877
39 ... ... 152'3 0'0 152'3 9000 0'1 0'0 0'1 ... ... 2829
39 ... ... 142'3 0'0 142'3 9100 0'1 0'0 0'1 ... ... 2840
39 ... ... 132'3 0'0 132'3 9200 0'1 0'0 0'1 ... ... 2872
39 ... ... 122'3 0'0 122'3 9300 0'1 0'0 0'1 ... ... 2941
39 ... ... 112'3 0'0 112'3 9400 0'1 0'0 0'1 ... ... 3082
39 ... ... 102'3 0'0 102'3 9500 0'1 0'0 0'1 ... ... 3091
49 ... ... 92'3 0'0 92'3 9600 0'1 0'0 0'1 ... ... 2715
49 ... ... 82'3 0'0 82'3 9700 0'1 0'0 0'1 ... ... 997
49 ... ... 72'3 0'0 72'3 9800 0'1 0'0 0'1 0'1 0'1 20
49 ... ... 62'3 0'0 62'3 9900 0'1 0'0 0'1 ... ... 2180
49 ... ... 52'3 0'0 52'3 10000 0'1 0'0 0'1 ... ... 2332
10 ... ... ... ... ... 10020 ... ... ... ... ... 589
10 ... ... ... ... ... 10040 ... ... ... ... ... 232
49 ... ... 46'3 0'0 46'3 10060 0'1 0'0 0'1 ... ... 937
49 ... ... 44'3 0'0 44'3 10080 0'1 0'0 0'1 ... ... 381
49 ... ... 42'4 0'0 42'4 10100 0'3 0'1 0'2 0'3 0'3 2111
49 ... ... 40'4 0'0 40'4 10120 0'2 0'0 0'2 ... ... 1712
49 ... ... 38'5 0'0 38'5 10140 0'3 0'0 0'3 ... ... 280
48 ... ... 36'5 0'0 36'5 10160 0'3 0'0 0'3 ... ... 1813
47 ... ... 34'6 0'0 34'6 10180 0'4 0'0 0'4 ... ... 1943
47 ... ... 32'6 0'0 32'6 10200 0'5 0'0 0'5 ... ... 145
46 ... ... 30'7 0'0 30'7 10220 0'5 0'0 0'5 ... ... 568
46 ... ... 29'0 0'0 29'0 10240 0'6 0'0 0'6 ... ... 139
44 ... ... 27'1 0'0 27'1 10260 0'7 0'0 0'7 ... ... 701
43 ... ... 25'2 0'0 25'2 10280 1'0 0'0 1'0 ... ... 909
42 21'4 21'4 23'4 -2'0 21'4 10300 1'5 0'3 1'2 1'5 1'3 488
42 ... ... 21'6 0'0 21'6 10320 1'4 0'0 1'4 ... ... 423
42 ... ... 20'0 0'0 20'0 10340 1'6 0'0 1'6 ... ... 413
42 ... ... 18'2 0'0 18'2 10360 2'4 0'4 2'0 2'5 2'4 77
42 ... ... 16'5 0'0 16'5 10380 2'3 0'0 2'3 ... ... 95
52 ... ... 15'1 0'0 15'1 10400 3'6 0'7 2'7 3'6 3'0 1
55 ... ... 13'5 0'0 13'5 10420 3'3 0'0 3'3 ... ... 61
57 11'6 10'7 12'2 -1'3 10'7 10440 4'0 0'0 4'0 ... ... 126
129 ... ... 10'7 0'0 10'7 10460 4'5 0'0 4'5 ... ... 20
240 ... ... 9'6 0'0 9'6 10480 6'5 1'1 5'4 6'6 6'5 23
282 ... ... 8'5 0'0 8'5 10500 7'3 1'0 6'3 7'3 6'3 90
24 ... ... 7'5 0'0 7'5 10520 7'3 0'0 7'3 ... ... 12
20 5'3 5'3 6'6 -1'3 5'3 10540 8'4 0'0 8'4 ... ... 10
25 ... ... 5'7 0'0 5'7 10560 9'5 0'0 9'5 ... ... 10
42 4'1 4'0 5'1 -1'1 4'0 10580 10'7 0'0 10'7 ... ... 49
50 3'6 3'4 4'4 -0'7 3'5 10600 12'4 0'2 12'2 12'4 12'4 10
341 ... ... 4'0 0'0 4'0 10620 13'6 0'0 13'6 ... ... 49
186 4'0 2'6 3'3 -0'5 2'6 10640 15'1 0'0 15'1 ... ... 10
307 ... ... 3'0 0'0 3'0 10660 16'6 0'0 16'6 ... ... 10
20 ... ... 2'4 0'0 2'4 10680 18'2 0'0 18'2 ... ... 49
445 2'2 1'7 2'1 -0'2 1'7 10700 19'7 0'0 19'7 ... ... 10
494 ... ... 1'7 0'0 1'7 10720 21'5 0'0 21'5 ... ... 10
79 ... ... 1'5 0'0 1'5 10740 23'3 0'0 23'3 ... ... 10
581 ... ... 1'3 0'0 1'3 10760 25'1 0'0 25'1 ... ... 10
79 ... ... 1'1 0'0 1'1 10780 26'7 0'0 26'7 ... ... 10
46 0'7 0'7 1'0 -0'1 0'7 10800 28'6 0'0 28'6 ... ... 10
50 ... ... 0'7 0'0 0'7 10820 30'5 0'0 30'5 ... ... 10
1603 ... ... 0'6 0'0 0'6 10840 32'4 0'0 32'4 ... ... 49
980 ... ... 0'5 0'0 0'5 10860 34'3 0'0 34'3 ... ... 10
2046 ... ... 0'4 0'0 0'4 10880 36'2 0'0 36'2 ... ... 49
1931 ... ... 0'4 0'0 0'4 10900 38'2 0'0 38'2 ... ... 10
2105 ... ... 0'3 0'0 0'3 10920 40'1 0'0 40'1 ... ... 49
585 ... ... 0'3 0'0 0'3 10940 42'0 -0'1 42'1 42'0 42'0 10
2121 ... ... 0'3 0'0 0'3 10960 44'0 0'0 44'0 ... ... 10
2375 ... ... 0'2 0'0 0'2 10980 46'0 0'0 46'0 ... ... 49
2648 ... ... 0'2 0'0 0'2 11000 51'0 3'0 48'0 51'0 50'4 49
481 ... ... 0'2 0'0 0'2 11020 50'0 0'0 50'0 ... ... 10
990 ... ... 0'2 0'0 0'2 11040 52'0 0'0 52'0 ... ... 10
2177 ... ... 0'2 0'0 0'2 11060 53'7 0'0 53'7 ... ... 10
2094 ... ... 0'1 0'0 0'1 11080 55'7 0'0 55'7 ... ... 49
2798 ... ... 0'1 0'0 0'1 11100 57'7 0'0 57'7 ... ... 49
2871 ... ... 0'1 0'0 0'1 11120 59'7 0'0 59'7 ... ... 49
2922 ... ... 0'1 0'0 0'1 11140 61'7 0'0 61'7 ... ... 49
50 ... ... 0'1 0'0 0'1 11160 63'7 0'0 63'7 ... ... 49
370 ... ... 0'1 0'0 0'1 11180 65'7 0'0 65'7 ... ... 49
375 ... ... 0'1 0'0 0'1 11200 69'4 1'5 67'7 69'4 69'4 49
376 ... ... 0'1 0'0 0'1 11220 69'7 0'0 69'7 ... ... 49
328 ... ... 0'1 0'0 0'1 11240 71'7 0'0 71'7 ... ... 10
424 ... ... 0'1 0'0 0'1 11260 73'7 0'0 73'7 ... ... 10
500 ... ... 0'1 0'0 0'1 11280 75'7 0'0 75'7 ... ... 10
826 ... ... 0'1 0'0 0'1 11300 77'7 0'0 77'7 ... ... 10
664 ... ... 0'1 0'0 0'1 11320 79'7 0'0 79'7 ... ... 10
675 ... ... 0'1 0'0 0'1 11340 81'7 0'0 81'7 ... ... 10
688 ... ... 0'1 0'0 0'1 11360 83'7 0'0 83'7 ... ... 10
880 ... ... 0'1 0'0 0'1 11380 85'7 0'0 85'7 ... ... 10
950 ... ... 0'1 0'0 0'1 11400 87'7 0'0 87'7 ... ... 10
882 ... ... 0'1 0'0 0'1 11420 89'7 0'0 89'7 ... ... 10
912 ... ... 0'1 0'0 0'1 11440 91'7 0'0 91'7 ... ... 10
1028 ... ... 0'1 0'0 0'1 11460 93'7 0'0 93'7 ... ... 39
1992 ... ... 0'1 0'0 0'1 11480 95'7 0'0 95'7 ... ... 39
2226 ... ... 0'1 0'0 0'1 11500 97'7 0'0 97'7 ... ... 39
1942 ... ... 0'1 0'0 0'1 11520 99'7 0'0 99'7 ... ... 39
1938 ... ... 0'1 0'0 0'1 11540 101'7 0'0 101'7 ... ... 39
1943 ... ... 0'1 0'0 0'1 11560 103'7 0'0 103'7 ... ... 39
1962 ... ... 0'1 0'0 0'1 11580 105'7 0'0 105'7 ... ... 39
2112 ... ... 0'1 0'0 0'1 11600 107'7 0'0 107'7 ... ... 39
2257 ... ... 0'1 0'0 0'1 11620 109'7 0'0 109'7 ... ... 39
2060 ... ... 0'1 0'0 0'1 11640 111'7 0'0 111'7 ... ... 39
2330 ... ... 0'1 0'0 0'1 11660 113'7 0'0 113'7 ... ... 39
2348 ... ... 0'1 0'0 0'1 11680 115'7 0'0 115'7 ... ... 39
2244 ... ... 0'1 0'0 0'1 11700 117'7 0'0 117'7 ... ... 39
2162 ... ... 0'1 0'0 0'1 11720 119'7 0'0 119'7 ... ... 39
2192 ... ... 0'1 0'0 0'1 11740 121'7 0'0 121'7 ... ... 39
2525 ... ... 0'1 0'0 0'1 11760 123'7 0'0 123'7 ... ... 39
2489 ... ... 0'1 0'0 0'1 11780 125'7 0'0 125'7 ... ... 39
2532 ... ... 0'1 0'0 0'1 11800 127'7 0'0 127'7 ... ... 39
2592 ... ... 0'1 0'0 0'1 11820 129'7 0'0 129'7 ... ... 39
2591 ... ... 0'1 0'0 0'1 11840 131'7 0'0 131'7 ... ... 39
2570 ... ... 0'1 0'0 0'1 11860 133'7 0'0 133'7 ... ... 39
2640 ... ... 0'1 0'0 0'1 11880 135'7 0'0 135'7 ... ... 39
2728 ... ... 0'1 0'0 0'1 11900 137'7 0'0 137'7 ... ... 39
2725 ... ... 0'1 0'0 0'1 11920 139'7 0'0 139'7 ... ... 39
2477 ... ... 0'1 0'0 0'1 11940 141'7 0'0 141'7 ... ... 39
2934 ... ... 0'1 0'0 0'1 12000 147'7 0'0 147'7 ... ... 39
2940 ... ... 0'1 0'0 0'1 12100 157'6 0'0 157'6 ... ... 39
2978 ... ... 0'1 0'0 0'1 12200 167'6 0'0 167'6 ... ... 39
2805 ... ... 0'1 0'0 0'1 12300 177'6 0'0 177'6 ... ... 39
2948 ... ... 0'1 0'0 0'1 12400 187'6 0'0 187'6 ... ... 39
2878 ... ... 0'1 0'0 0'1 12500 197'6 0'0 197'6 ... ... 39
2614 ... ... 0'1 0'0 0'1 12600 207'6 0'0 207'6 ... ... 39
2857 ... ... 0'1 0'0 0'1 12700 217'6 0'0 217'6 ... ... 39
2618 ... ... 0'1 0'0 0'1 12800 227'6 0'0 227'6 ... ... 39
20 ... ... 0'1 0'0 0'1 12900 237'6 0'0 237'6 ... ... 39
2452 ... ... 0'1 0'0 0'1 13000 247'6 0'0 247'6 ... ... 39
2451 ... ... 0'1 0'0 0'1 13100 257'6 0'0 257'6 ... ... 39
2820 ... ... 0'1 0'0 0'1 13200 267'6 0'0 267'6 ... ... 39
2845 ... ... 0'1 0'0 0'1 13300 277'6 0'0 277'6 ... ... 39
2842 ... ... 0'1 0'0 0'1 13400 287'6 0'0 287'6 ... ... 39
2451 ... ... 0'1 0'0 0'1 13500 297'6 0'0 297'6 ... ... 39
2451 ... ... 0'1 0'0 0'1 13600 307'6 0'0 307'6 ... ... 39
2670 ... ... 0'1 0'0 0'1 13700 317'6 0'0 317'6 ... ... 39
2864 ... ... 0'1 0'0 0'1 13800 327'6 0'0 327'6 ... ... 39
2315 ... ... 0'1 0'0 0'1 13900 337'6 0'0 337'6 ... ... 39
2638 ... ... 0'1 0'0 0'1 14000 347'6 0'0 347'6 ... ... 39
2613 ... ... 0'1 0'0 0'1 14200 367'6 0'0 367'6 ... ... 39
2601 ... ... 0'1 0'0 0'1 14400 387'6 0'0 387'6 ... ... 39
2573 ... ... 0'1 0'0 0'1 14600 407'6 0'0 407'6 ... ... 39
2674 ... ... 0'1 0'0 0'1 14800 427'6 0'0 427'6 ... ... 39
2360 ... ... 0'1 0'0 0'1 15000 447'6 0'0 447'6 ... ... 39
2670 ... ... 0'1 0'0 0'1 15200 467'6 0'0 467'6 ... ... 39
2575 ... ... 0'1 0'0 0'1 15400 487'6 0'0 487'6 ... ... 39
2575 ... ... 0'1 0'0 0'1 15600 507'6 0'0 507'6 ... ... 39
2555 ... ... 0'1 0'0 0'1 15800 527'6 0'0 527'6 ... ... 39
2684 ... ... 0'1 0'0 0'1 16000 547'6 0'0 547'6 ... ... 39
2348 ... ... 0'1 0'0 0'1 16200 567'6 0'0 567'6 ... ... 39
2480 ... ... 0'1 0'0 0'1 16400 587'6 0'0 587'6 ... ... 39
2472 ... ... 0'1 0'0 0'1 16600 607'6 0'0 607'6 ... ... 39
2552 ... ... 0'1 0'0 0'1 16800 627'6 0'0 627'6 ... ... 0
2504 ... ... 0'1 0'0 0'1 20000 947'6 0'0 947'6 ... ... 0
2474 ... ... 0'1 0'0 0'1 21000 1047'6 0'0 1047'6 ... ... 0
2462 ... ... 0'1 0'0 0'1 22000 1147'6 0'0 1147'6 ... ... 0
2462 ... ... 0'1 0'0 0'1 23000 1247'6 0'0 1247'6 ... ... 0
2458 ... ... 0'1 0'0 0'1 25000 1447'6 0'0 1447'6 ... ... 0
2504 ... ... 0'1 0'0 0'1 30000 1947'6 0'0 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.