DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1102'2
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 605'2 0'0 605'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 585'2 0'0 585'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 565'2 0'0 565'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 545'2 0'0 545'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 525'2 0'0 525'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 505'2 0'0 505'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 485'2 0'0 485'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 465'2 0'0 465'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 445'2 0'0 445'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 425'2 0'0 425'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 405'2 0'0 405'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 385'2 0'0 385'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 365'2 0'0 365'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 345'2 0'0 345'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 325'2 0'0 325'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 305'2 0'0 305'2 8000 0'1 0'0 0'1 ... ... 0
36 ... ... 295'2 0'0 295'2 8100 0'1 0'0 0'1 ... ... 0
36 ... ... 285'2 0'0 285'2 8200 0'1 0'0 0'1 ... ... 0
36 ... ... 275'2 0'0 275'2 8300 0'1 0'0 0'1 ... ... 0
36 ... ... 265'2 0'0 265'2 8400 0'1 0'0 0'1 ... ... 0
36 ... ... 255'2 0'0 255'2 8500 0'1 0'0 0'1 ... ... 0
36 ... ... 245'2 0'0 245'2 8600 0'1 0'0 0'1 ... ... 0
36 ... ... 235'2 0'0 235'2 8700 0'1 0'0 0'1 ... ... 0
36 ... ... 225'2 0'0 225'2 8800 0'1 0'0 0'1 ... ... 0
36 ... ... 215'2 0'0 215'2 8900 0'1 0'0 0'1 ... ... 0
36 ... ... 205'2 0'0 205'2 9000 0'1 0'0 0'1 ... ... 100
36 ... ... 195'2 0'0 195'2 9100 0'1 0'0 0'1 ... ... 160
36 ... ... 185'2 0'0 185'2 9200 0'1 0'0 0'1 0'1 0'1 406
46 ... ... 175'2 0'0 175'2 9300 0'1 0'0 0'1 0'1 0'1 375
46 ... ... 165'2 0'0 165'2 9400 0'1 0'0 0'1 0'1 0'1 389
46 ... ... 155'2 0'0 155'2 9500 0'1 0'0 0'1 0'1 0'1 1039
46 ... ... 145'2 0'0 145'2 9600 0'1 0'0 0'1 ... ... 305
46 ... ... 135'2 0'0 135'2 9700 0'2 0'1 0'1 0'2 0'2 6447
46 ... ... 125'2 0'0 125'2 9800 0'2 0'1 0'1 0'3 0'2 35051
46 ... ... 115'3 0'0 115'3 9900 0'2 0'0 0'2 ... ... 578
46 ... ... 105'3 0'0 105'3 10000 0'2 0'0 0'2 ... ... 19328
54 ... ... 95'4 0'0 95'4 10100 0'3 0'0 0'3 ... ... 318
43 ... ... 85'4 0'0 85'4 10200 0'4 0'1 0'3 0'5 0'4 36037
10 ... ... 75'5 0'0 75'5 10300 0'5 0'1 0'4 0'7 0'5 50
32 ... ... 65'7 0'0 65'7 10400 0'7 0'1 0'6 1'2 0'7 625
32 57'0 57'0 56'2 0'6 57'0 10500 1'3 0'2 1'1 2'1 1'1 50
32 ... ... ... ... ... 10520 1'3 ... ... 1'3 1'2 259
10 ... ... ... ... ... 10540 2'0 ... ... 2'0 2'0 384
32 ... ... ... ... ... 10560 2'1 ... ... 2'1 2'1 2576
10 ... ... ... ... ... 10580 2'5 ... ... 2'5 2'5 256
32 47'7 47'5 47'0 0'5 47'5 10600 2'3 0'4 1'7 3'3 1'7 3163
32 ... ... 45'2 0'0 45'2 10620 2'4 0'3 2'1 3'3 2'4 2180
10 ... ... 43'4 0'0 43'4 10640 2'3 0'0 2'3 ... ... 2142
33 ... ... 41'6 0'0 41'6 10660 2'5 0'0 2'5 ... ... 22
10 ... ... 40'1 0'0 40'1 10680 2'7 0'0 2'7 ... ... 461
37 31'0 31'0 38'3 -7'3 31'0 10700 3'6 0'4 3'2 5'1 3'1 238
38 ... ... 36'6 0'0 36'6 10720 3'4 0'0 3'4 ... ... 216
10 ... ... 35'1 0'0 35'1 10740 5'1 1'2 3'7 5'1 4'7 261
40 ... ... 33'4 0'0 33'4 10760 4'6 0'4 4'2 4'6 4'6 25
42 ... ... 31'7 0'0 31'7 10780 4'6 0'0 4'6 ... ... 409
45 ... ... 30'3 0'0 30'3 10800 5'5 0'4 5'1 7'7 5'0 546
10 ... ... 28'7 0'0 28'7 10820 5'5 0'0 5'5 ... ... 45
46 ... ... 27'3 0'0 27'3 10840 6'4 0'2 6'2 7'5 6'4 473
10 ... ... 26'0 0'0 26'0 10860 6'7 0'0 6'7 ... ... 374
46 ... ... 24'5 0'0 24'5 10880 7'4 0'0 7'4 7'4 7'4 62
10 20'6 17'2 23'3 -2'5 20'6 10900 9'0 0'7 8'1 11'5 8'2 531
11 ... ... 22'0 0'0 22'0 10920 8'6 0'0 8'6 ... ... 336
163 ... ... 20'6 0'0 20'6 10940 10'2 0'6 9'4 10'2 10'2 66
118 ... ... 19'4 0'0 19'4 10960 10'2 0'0 10'2 ... ... 339
18 ... ... 18'3 0'0 18'3 10980 11'1 0'0 11'1 ... ... 41
20 17'7 13'0 17'1 0'6 17'7 11000 13'2 1'2 12'0 16'6 11'4 311
31 ... ... 16'1 0'0 16'1 11020 12'7 0'0 12'7 ... ... 56
21 ... ... 15'0 0'0 15'0 11040 13'6 0'0 13'6 ... ... 149
41 10'0 10'0 14'1 -4'1 10'0 11060 14'6 0'0 14'6 ... ... 63
41 ... ... 13'1 0'0 13'1 11080 15'7 0'0 15'7 ... ... 47
107 12'1 8'4 12'2 -0'1 12'1 11100 17'0 0'0 17'0 20'0 17'0 119
175 ... ... 11'3 0'0 11'3 11120 18'1 0'0 18'1 ... ... 37
188 ... ... 10'5 0'0 10'5 11140 25'0 5'6 19'2 25'0 20'0 36
23 10'0 8'1 9'7 0'1 10'0 11160 20'4 0'0 20'4 ... ... 24
24 8'4 7'1 9'1 -0'5 8'4 11180 21'7 0'0 21'7 ... ... 51
24 9'2 5'4 8'3 -0'6 7'5 11200 24'4 1'3 23'1 27'1 24'1 10
190 ... ... 7'6 0'0 7'6 11220 24'4 0'0 24'4 ... ... 46
26 ... ... 7'1 0'0 7'1 11240 25'7 0'0 25'7 ... ... 10
527 6'2 6'0 6'5 -0'3 6'2 11260 27'2 0'0 27'2 ... ... 46
580 ... ... 6'0 0'0 6'0 11280 28'6 0'0 28'6 ... ... 58
79 4'2 3'5 5'4 -1'7 3'5 11300 31'5 1'3 30'2 34'4 30'0 10
585 3'5 3'0 5'1 -2'1 3'0 11320 31'6 0'0 31'6 ... ... 10
587 3'5 3'5 4'5 -1'0 3'5 11340 33'3 0'0 33'3 ... ... 10
966 2'5 2'5 4'2 -1'5 2'5 11360 35'0 0'0 35'0 ... ... 10
2041 3'5 2'3 3'7 -0'2 3'5 11380 36'5 0'0 36'5 ... ... 10
2290 3'6 2'1 3'4 0'2 3'6 11400 45'3 7'1 38'2 45'4 40'0 10
537 2'1 2'1 3'2 -1'1 2'1 11420 39'7 0'0 39'7 ... ... 10
449 2'6 2'6 2'7 -0'1 2'6 11440 41'5 0'0 41'5 ... ... 10
2464 2'4 1'6 2'5 -0'1 2'4 11460 43'3 0'0 43'3 ... ... 10
3177 1'5 1'5 2'4 -0'7 1'5 11480 45'1 0'0 45'1 ... ... 46
2106 2'5 1'4 2'2 -0'1 2'1 11500 48'2 1'3 46'7 54'6 48'2 10
100 ... ... 2'1 0'0 2'1 11520 48'6 0'0 48'6 ... ... 46
10954 ... ... 1'7 0'0 1'7 11540 50'5 0'0 50'5 ... ... 46
10480 1'1 1'1 1'6 -0'5 1'1 11560 52'3 0'0 52'3 ... ... 46
7590 ... ... 1'5 0'0 1'5 11580 54'2 0'0 54'2 ... ... 46
209 1'6 1'0 1'4 0'0 1'4 11600 56'1 0'0 56'1 ... ... 46
261 ... ... 1'3 0'0 1'3 11620 58'0 0'0 58'0 ... ... 46
4447 1'0 1'0 1'2 -0'2 1'0 11640 60'0 0'0 60'0 ... ... 46
100 ... ... 1'2 0'0 1'2 11660 61'7 0'0 61'7 ... ... 46
265 ... ... 1'1 0'0 1'1 11680 63'6 0'0 63'6 ... ... 46
22344 0'6 0'6 1'0 -0'2 0'6 11700 65'5 0'0 65'5 ... ... 10
1010 ... ... 1'0 0'0 1'0 11720 67'5 0'0 67'5 ... ... 46
25945 ... ... 0'7 0'0 0'7 11740 69'4 0'0 69'4 ... ... 46
9519 ... ... 0'7 0'0 0'7 11760 71'4 0'0 71'4 ... ... 46
268 ... ... 0'6 0'0 0'6 11780 73'4 0'0 73'4 ... ... 46
480 0'6 0'4 0'6 0'0 0'6 11800 75'3 0'0 75'3 ... ... 46
2535 0'4 0'4 0'6 -0'2 0'4 11820 77'3 0'0 77'3 ... ... 46
270 ... ... 0'5 0'0 0'5 11840 79'2 0'0 79'2 ... ... 46
34263 ... ... 0'5 0'0 0'5 11860 81'2 0'0 81'2 ... ... 46
18337 ... ... 0'5 0'0 0'5 11880 83'2 0'0 83'2 ... ... 46
8461 0'5 0'5 0'4 0'1 0'5 11900 85'2 0'0 85'2 ... ... 46
217 0'3 0'2 0'4 -0'1 0'3 11920 87'1 0'0 87'1 ... ... 46
35731 ... ... 0'4 0'0 0'4 11940 89'1 0'0 89'1 ... ... 46
15762 0'4 0'2 0'3 0'1 0'4 12000 95'0 0'0 95'0 ... ... 46
27595 0'3 0'2 0'3 0'0 0'3 12100 105'0 0'0 105'0 ... ... 46
228 0'2 0'2 0'2 0'0 0'2 12200 114'7 0'0 114'7 ... ... 10
36111 0'2 0'2 0'2 0'0 0'2 12300 124'7 0'0 124'7 ... ... 46
18555 ... ... 0'2 0'0 0'2 12400 134'6 0'0 134'6 ... ... 10
663 0'1 0'1 0'1 0'0 0'1 12500 144'6 0'0 144'6 ... ... 46
4551 0'1 0'1 0'1 0'0 0'1 12600 154'6 0'0 154'6 ... ... 46
1090 ... ... 0'1 0'0 0'1 12700 164'6 0'0 164'6 ... ... 10
994 ... ... 0'1 0'0 0'1 12800 174'6 0'0 174'6 ... ... 46
399 ... ... 0'1 0'0 0'1 12900 184'6 0'0 184'6 ... ... 36
615 0'1 0'1 0'1 0'0 0'1 13000 194'6 0'0 194'6 ... ... 36
353 ... ... 0'1 0'0 0'1 13100 204'6 0'0 204'6 ... ... 36
336 ... ... 0'1 0'0 0'1 13200 214'6 0'0 214'6 ... ... 36
303 ... ... 0'1 0'0 0'1 13300 224'6 0'0 224'6 ... ... 36
160 ... ... 0'1 0'0 0'1 13400 234'6 0'0 234'6 ... ... 36
110 ... ... 0'1 0'0 0'1 13500 244'6 0'0 244'6 ... ... 36
110 ... ... 0'1 0'0 0'1 13600 254'6 0'0 254'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13700 264'6 0'0 264'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13800 274'6 0'0 274'6 ... ... 36
0 ... ... 0'1 0'0 0'1 13900 284'6 0'0 284'6 ... ... 36
0 ... ... 0'1 0'0 0'1 14000 294'6 0'0 294'6 ... ... 36
0 ... ... 0'1 0'0 0'1 14200 314'6 0'0 314'6 ... ... 36
0 ... ... 0'1 0'0 0'1 14400 334'6 0'0 334'6 ... ... 36
0 ... ... 0'1 0'0 0'1 14600 354'6 0'0 354'6 ... ... 36
0 ... ... 0'1 0'0 0'1 14800 374'6 0'0 374'6 ... ... 36
0 ... ... 0'1 0'0 0'1 15000 394'6 0'0 394'6 ... ... 36
0 ... ... 0'1 0'0 0'1 15200 414'6 0'0 414'6 ... ... 36
0 ... ... 0'1 0'0 0'1 15400 434'6 0'0 434'6 ... ... 36
0 ... ... 0'1 0'0 0'1 15600 454'6 0'0 454'6 ... ... 36
0 ... ... 0'1 0'0 0'1 15800 474'6 0'0 474'6 ... ... 36
0 ... ... 0'1 0'0 0'1 16000 494'6 0'0 494'6 ... ... 36
0 ... ... 0'1 0'0 0'1 16200 514'6 0'0 514'6 ... ... 36
0 ... ... 0'1 0'0 0'1 16400 534'6 0'0 534'6 ... ... 36
0 ... ... 0'1 0'0 0'1 16600 554'6 0'0 554'6 ... ... 36
0 ... ... 0'1 0'0 0'1 16800 574'6 0'0 574'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 894'6 0'0 894'6 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 994'6 0'0 994'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1094'6 0'0 1094'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1194'6 0'0 1194'6 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1394'6 0'0 1394'6 ... ... 0
0 ... ... 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.