DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1093'0
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 ... ... 200
36 ... ... 195'2 0'0 195'2 9100 0'1 0'0 0'1 ... ... 381
46 ... ... 185'2 0'0 185'2 9200 0'1 0'0 0'1 0'1 0'1 555
46 ... ... 175'2 0'0 175'2 9300 0'1 0'0 0'1 0'1 0'1 1279
46 ... ... 165'2 0'0 165'2 9400 0'1 0'0 0'1 0'1 0'1 1457
10 ... ... 155'2 0'0 155'2 9500 0'1 0'0 0'1 0'1 0'1 314
10 ... ... 145'2 0'0 145'2 9600 0'1 0'0 0'1 ... ... 9459
46 ... ... 135'2 0'0 135'2 9700 0'2 0'1 0'1 0'2 0'2 10622
10 ... ... 125'2 0'0 125'2 9800 0'2 0'1 0'1 0'3 0'2 836
10 ... ... 115'3 0'0 115'3 9900 0'2 0'0 0'2 ... ... 25760
47 ... ... 105'3 0'0 105'3 10000 0'3 0'1 0'2 0'4 0'3 35588
44 ... ... 95'4 0'0 95'4 10100 0'4 0'1 0'3 0'4 0'4 32072
40 ... ... 85'4 0'0 85'4 10200 0'4 0'1 0'3 0'5 0'4 36086
2 ... ... 75'5 0'0 75'5 10300 0'7 0'3 0'4 0'7 0'5 18349
10 58'5 58'5 65'7 -7'2 58'5 10400 1'1 0'3 0'6 1'2 0'7 6439
22 57'0 44'7 56'2 -11'3 44'7 10500 1'7 0'6 1'1 2'1 1'1 4674
10 ... ... ... ... ... 10520 2'0 ... ... 2'0 1'2 209
10 ... ... ... ... ... 10540 2'0 ... ... 2'0 2'0 2603
32 ... ... ... ... ... 10560 2'1 ... ... 2'1 2'1 1908
10 ... ... ... ... ... 10580 2'5 ... ... 2'5 2'5 1757
33 47'7 36'3 47'0 -10'5 36'3 10600 3'0 1'1 1'7 3'3 1'7 2425
10 ... ... 45'2 0'0 45'2 10620 2'4 0'3 2'1 3'3 2'4 1324
10 ... ... 43'4 0'0 43'4 10640 3'4 1'1 2'3 3'4 3'0 189
38 ... ... 41'6 0'0 41'6 10660 3'2 0'5 2'5 3'2 3'1 176
10 ... ... 40'1 0'0 40'1 10680 4'3 1'4 2'7 4'3 4'3 637
10 32'4 28'1 38'3 -10'2 28'1 10700 5'0 1'6 3'2 5'1 3'1 159
43 ... ... 36'6 0'0 36'6 10720 3'4 0'0 3'4 ... ... 1078
10 ... ... 35'1 0'0 35'1 10740 5'5 1'6 3'7 6'0 4'7 190
10 ... ... 33'4 0'0 33'4 10760 6'4 2'2 4'2 6'4 4'6 1131
10 ... ... 31'7 0'0 31'7 10780 6'3 1'5 4'6 7'1 6'3 526
50 23'5 20'7 30'3 -9'2 21'1 10800 7'7 2'6 5'1 8'0 5'0 1446
46 19'2 19'2 28'7 -9'5 19'2 10820 5'5 0'0 5'5 ... ... 451
10 ... ... 27'3 0'0 27'3 10840 9'2 3'0 6'2 9'2 6'4 356
10 17'0 17'0 26'0 -9'0 17'0 10860 9'6 2'7 6'7 9'6 9'6 620
164 ... ... 24'5 0'0 24'5 10880 11'1 3'5 7'4 11'1 7'4 419
12 20'6 15'7 23'3 -7'4 15'7 10900 11'6 3'5 8'1 12'1 8'2 58
12 ... ... 22'0 0'0 22'0 10920 8'6 0'0 8'6 ... ... 302
13 13'7 13'2 20'6 -7'4 13'2 10940 14'0 4'4 9'4 14'0 10'2 251
5 ... ... 19'4 0'0 19'4 10960 14'6 4'4 10'2 14'6 13'7 55
6 12'7 11'0 18'3 -7'3 11'0 10980 15'3 4'2 11'1 15'3 14'4 334
73 17'7 10'0 17'1 -7'0 10'1 11000 17'0 5'0 12'0 17'4 11'4 277
20 14'6 14'6 16'1 -1'3 14'6 11020 16'6 3'7 12'7 16'6 14'2 127
41 9'1 8'5 15'0 -6'3 8'5 11040 17'7 4'1 13'6 17'7 15'0 26
218 10'0 8'7 14'1 -5'2 8'7 11060 21'1 6'3 14'6 21'1 19'2 89
79 8'1 8'1 13'1 -5'0 8'1 11080 21'1 5'2 15'7 21'1 20'3 26
196 12'1 6'7 12'2 -5'3 6'7 11100 22'2 5'2 17'0 23'6 17'0 26
27 7'3 6'6 11'3 -4'0 7'3 11120 18'1 0'0 18'1 ... ... 88
645 6'4 6'4 10'5 -4'1 6'4 11140 27'0 7'6 19'2 27'0 20'0 81
905 10'0 5'2 9'7 -4'5 5'2 11160 20'4 0'0 20'4 ... ... 46
80 8'4 4'6 9'1 -4'3 4'6 11180 21'7 0'0 21'7 ... ... 56
2288 9'2 4'2 8'3 -4'1 4'2 11200 30'7 7'6 23'1 31'3 24'1 128
771 5'2 4'7 7'6 -2'7 4'7 11220 24'4 0'0 24'4 ... ... 47
1242 6'4 3'4 7'1 -3'5 3'4 11240 33'1 7'2 25'7 33'1 33'1 64
35 6'2 3'2 6'5 -3'3 3'2 11260 27'2 0'0 27'2 ... ... 57
1336 ... ... 6'0 0'0 6'0 11280 28'6 0'0 28'6 ... ... 46
1315 4'2 2'5 5'4 -2'7 2'5 11300 37'1 6'7 30'2 38'6 30'0 69
1136 3'5 2'5 5'1 -2'4 2'5 11320 31'6 0'0 31'6 ... ... 47
1525 3'5 2'6 4'5 -1'7 2'6 11340 33'3 0'0 33'3 ... ... 37
4472 2'5 2'4 4'2 -1'6 2'4 11360 35'0 0'0 35'0 ... ... 47
1159 3'5 2'3 3'7 -1'2 2'5 11380 36'5 0'0 36'5 ... ... 47
936 3'6 1'5 3'4 -1'7 1'5 11400 48'1 9'7 38'2 48'1 40'0 46
13770 2'3 2'0 3'2 -1'2 2'0 11420 39'7 0'0 39'7 ... ... 47
14562 2'6 2'6 2'7 -0'1 2'6 11440 41'5 0'0 41'5 ... ... 47
18824 2'4 1'6 2'5 -0'6 1'7 11460 43'3 0'0 43'3 ... ... 47
621 1'5 1'3 2'4 -1'1 1'3 11480 45'1 0'0 45'1 ... ... 47
3682 2'5 1'0 2'2 -1'2 1'0 11500 57'3 10'4 46'7 57'4 48'2 46
26479 1'1 1'1 2'1 -1'0 1'1 11520 48'6 0'0 48'6 ... ... 36
1440 1'2 0'7 1'7 -1'0 0'7 11540 50'5 0'0 50'5 ... ... 46
26145 1'2 1'1 1'6 -0'4 1'2 11560 52'3 0'0 52'3 ... ... 46
2135 0'7 0'7 1'5 -0'6 0'7 11580 54'2 0'0 54'2 ... ... 36
1 1'6 0'5 1'4 -0'5 0'7 11600 56'1 0'0 56'1 ... ... 46
24674 ... ... 1'3 0'0 1'3 11620 58'0 0'0 58'0 ... ... 46
1010 1'0 1'0 1'2 -0'2 1'0 11640 60'0 0'0 60'0 ... ... 36
36084 ... ... 1'2 0'0 1'2 11660 61'7 0'0 61'7 ... ... 46
35787 ... ... 1'1 0'0 1'1 11680 63'6 0'0 63'6 ... ... 36
25888 0'7 0'4 1'0 -0'4 0'4 11700 65'5 0'0 65'5 ... ... 38
17861 ... ... 1'0 0'0 1'0 11720 67'5 0'0 67'5 ... ... 36
474 0'6 0'5 0'7 -0'2 0'5 11740 69'4 0'0 69'4 ... ... 46
35682 ... ... 0'7 0'0 0'7 11760 71'4 0'0 71'4 ... ... 46
35703 ... ... 0'6 0'0 0'6 11780 73'4 0'0 73'4 ... ... 36
35767 0'6 0'3 0'6 -0'3 0'3 11800 75'3 0'0 75'3 ... ... 36
26500 0'4 0'4 0'6 -0'2 0'4 11820 77'3 0'0 77'3 ... ... 46
25294 ... ... 0'5 0'0 0'5 11840 79'2 0'0 79'2 ... ... 36
18819 ... ... 0'5 0'0 0'5 11860 81'2 0'0 81'2 ... ... 36
9376 ... ... 0'5 0'0 0'5 11880 83'2 0'0 83'2 ... ... 36
631 0'5 0'3 0'4 -0'1 0'3 11900 85'2 0'0 85'2 ... ... 36
448 0'3 0'2 0'4 -0'1 0'3 11920 87'1 0'0 87'1 ... ... 46
35202 ... ... 0'4 0'0 0'4 11940 89'1 0'0 89'1 ... ... 46
34659 0'4 0'2 0'3 -0'1 0'2 12000 95'0 0'0 95'0 ... ... 36
25407 0'3 0'2 0'3 0'0 0'3 12100 105'0 0'0 105'0 ... ... 46
2890 0'2 0'1 0'2 -0'1 0'1 12200 123'7 9'0 114'7 123'7 123'7 36
250 0'2 0'2 0'2 0'0 0'2 12300 124'7 0'0 124'7 ... ... 36
3092 ... ... 0'2 0'0 0'2 12400 134'6 0'0 134'6 ... ... 46
1454 0'2 0'1 0'1 0'0 0'1 12500 144'6 0'0 144'6 ... ... 36
1454 0'1 0'1 0'1 0'0 0'1 12600 154'6 0'0 154'6 ... ... 46
1427 ... ... 0'1 0'0 0'1 12700 164'6 0'0 164'6 ... ... 36
1349 ... ... 0'1 0'0 0'1 12800 174'6 0'0 174'6 ... ... 36
917 ... ... 0'1 0'0 0'1 12900 184'6 0'0 184'6 ... ... 36
1005 0'1 0'1 0'1 0'0 0'1 13000 194'6 0'0 194'6 ... ... 36
750 ... ... 0'1 0'0 0'1 13100 204'6 0'0 204'6 ... ... 36
304 ... ... 0'1 0'0 0'1 13200 214'6 0'0 214'6 ... ... 36
284 ... ... 0'1 0'0 0'1 13300 224'6 0'0 224'6 ... ... 36
264 ... ... 0'1 0'0 0'1 13400 234'6 0'0 234'6 ... ... 36
248 ... ... 0'1 0'0 0'1 13500 244'6 0'0 244'6 ... ... 36
232 ... ... 0'1 0'0 0'1 13600 254'6 0'0 254'6 ... ... 36
110 ... ... 0'1 0'0 0'1 13700 264'6 0'0 264'6 ... ... 36
110 ... ... 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.