DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1062'6
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 ... ... 571'6 -9'0 562'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 551'6 -9'0 542'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 531'6 -9'0 522'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 511'6 -9'0 502'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 491'6 -9'0 482'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 471'6 -9'0 462'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 451'6 -9'0 442'6 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 431'6 -9'0 422'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 411'6 -9'0 402'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 391'6 -9'0 382'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 371'6 -9'0 362'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 351'6 -9'0 342'6 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 331'6 -9'0 322'6 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 311'6 -9'0 302'6 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 291'6 -9'0 282'6 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 271'6 -9'0 262'6 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 261'6 -9'0 252'6 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 251'6 -9'0 242'6 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 241'6 -9'0 232'6 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 231'6 -9'0 222'6 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 221'6 -9'0 212'6 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 211'6 -9'0 202'6 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 201'6 -9'0 192'6 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 191'6 -9'0 182'6 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 181'6 -9'0 172'6 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 171'6 -9'0 162'6 9000 0'1 0'0 0'1 0'1 0'1 1589
0 ... ... 161'6 -9'0 152'6 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 151'6 -9'0 142'6 9200 0'1 0'0 0'1 0'1 0'1 2098
0 ... ... 141'6 -9'0 132'6 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 131'6 -9'0 122'6 9400 0'1 0'0 0'1 0'1 0'1 10940
3 ... ... 121'6 -8'7 112'7 9500 0'1 0'0 0'1 0'1 0'1 1947
11 ... ... 111'6 -8'7 102'7 9600 0'1 0'0 0'1 ... ... 4013
29 ... ... 101'7 -9'0 92'7 9700 0'1 0'0 0'1 0'1 0'1 2566
121 ... ... 91'7 -9'0 82'7 9800 0'1 0'0 0'1 0'1 0'1 5240
22 ... ... 81'7 -9'0 72'7 9900 0'1 0'0 0'1 ... ... 1260
1521 ... ... 71'7 -9'0 62'7 10000 0'1 0'0 0'1 0'3 0'2 7851
872 ... ... 62'0 -9'0 53'0 10100 0'3 0'1 0'2 0'3 0'2 9074
1230 41'0 40'4 52'0 -8'6 43'2 10200 0'5 0'2 0'3 0'5 0'3 10605
0 ... ... ... ... 41'3 10220 0'5 ... ... ... ... 0
0 ... ... 48'1 -8'6 39'3 10240 0'6 0'3 0'3 ... ... 50
0 ... ... 46'1 -8'5 37'4 10260 0'6 0'3 0'3 ... ... 82
0 ... ... 44'2 -8'5 35'5 10280 0'7 0'3 0'4 0'7 0'4 0
2490 ... ... 42'2 -8'4 33'6 10300 1'0 0'4 0'4 1'1 1'1 5358
0 ... ... 40'3 -8'4 31'7 10320 1'1 0'4 0'5 1'2 0'6 41
0 ... ... 38'4 -8'3 30'1 10340 1'3 0'5 0'6 ... ... 38
0 ... ... 36'5 -8'3 28'2 10360 1'5 0'6 0'7 1'7 0'7 21
0 ... ... 34'6 -8'2 26'4 10380 1'6 0'5 1'1 ... ... 11
5772 25'0 24'4 33'0 -8'1 24'7 10400 2'1 0'7 1'2 2'5 1'1 11961
0 ... ... 31'1 -8'0 23'1 10420 2'3 0'7 1'4 2'5 2'5 66
0 ... ... 29'3 -7'7 21'4 10440 2'6 1'1 1'5 2'1 1'6 10
1 ... ... 27'5 -7'5 20'0 10460 3'2 1'3 1'7 3'4 1'1 74
12 ... ... 25'7 -7'3 18'4 10480 3'6 1'4 2'2 1'2 1'2 122
7130 25'6 17'0 24'2 -7'2 17'0 10500 4'2 1'6 2'4 5'1 2'0 20270
0 ... ... 22'5 -7'0 15'5 10520 4'7 2'0 2'7 4'7 1'4 330
0 ... ... 21'0 -6'5 14'3 10540 5'5 2'3 3'2 3'1 1'6 430
0 ... ... 19'4 -6'3 13'1 10560 6'3 2'5 3'6 7'2 2'0 199
0 17'4 17'4 18'0 -6'1 11'7 10580 7'1 2'7 4'2 3'6 3'4 58
4452 11'6 9'1 16'5 -5'7 10'6 10600 8'0 3'1 4'7 9'3 2'6 11642
0 9'3 8'0 15'2 -5'5 9'5 10620 8'7 3'3 5'4 10'2 5'0 185
0 8'6 7'7 14'0 -5'3 8'5 10640 9'7 3'5 6'2 10'5 6'7 114
26 8'7 6'3 12'6 -5'1 7'5 10660 10'7 3'7 7'0 11'1 5'3 331
6 7'5 5'5 11'5 -4'6 6'7 10680 12'1 4'2 7'7 13'0 5'1 300
3778 9'5 5'0 10'4 -4'3 6'1 10700 13'3 4'5 8'6 15'3 5'0 16068
85 5'3 5'3 9'4 -4'0 5'4 10720 14'6 5'0 9'6 15'0 11'6 405
11 7'6 4'0 8'4 -3'5 4'7 10740 16'1 5'3 10'6 13'0 8'1 708
64 6'2 4'2 7'5 -3'3 4'2 10760 17'4 5'5 11'7 19'1 13'5 639
734 6'6 6'6 6'7 -3'1 3'6 10780 19'0 5'7 13'1 ... ... 516
5353 7'0 2'6 6'1 -2'6 3'3 10800 20'5 6'2 14'3 23'0 10'5 14287
33 4'5 2'3 5'4 -2'4 3'0 10820 22'2 6'4 15'6 ... ... 404
105 4'6 2'5 4'7 -2'2 2'5 10840 23'7 6'6 17'1 ... ... 590
98 3'3 2'4 4'2 -2'0 2'2 10860 25'4 7'0 18'4 ... ... 768
48 2'1 1'5 3'7 -1'7 2'0 10880 27'2 7'2 20'0 24'0 24'0 449
5863 3'3 1'4 3'3 -1'5 1'6 10900 29'0 7'3 21'5 30'0 19'2 10497
518 1'5 1'5 3'0 -1'3 1'5 10920 30'7 7'5 23'2 ... ... 474
51 1'4 1'2 2'5 -1'1 1'4 10940 32'5 7'6 24'7 33'5 28'5 515
200 ... ... 2'2 -1'0 1'2 10960 34'4 8'0 26'4 ... ... 514
184 1'0 1'0 2'0 -0'7 1'1 10980 36'3 8'1 28'2 ... ... 144
10902 2'0 0'7 1'6 -0'6 1'0 11000 38'2 8'2 30'0 40'0 31'0 22380
276 1'4 1'4 1'4 -0'5 0'7 11020 40'1 8'3 31'6 ... ... 463
253 1'2 1'1 1'3 -0'5 0'6 11040 42'0 8'3 33'5 ... ... 88
1445 1'2 0'7 1'2 -0'4 0'6 11060 43'7 8'3 35'4 ... ... 2012
106 ... ... 1'1 -0'4 0'5 11080 45'7 8'4 37'3 ... ... 80
5182 1'0 0'4 1'0 -0'4 0'4 11100 47'6 8'4 39'2 49'3 39'0 4831
129 ... ... 0'7 -0'3 0'4 11120 49'6 8'5 41'1 ... ... 152
53 ... ... 0'6 -0'3 0'3 11140 51'5 8'5 43'0 ... ... 138
309 ... ... 0'5 -0'2 0'3 11160 53'5 8'6 44'7 ... ... 175
363 ... ... 0'5 -0'2 0'3 11180 55'4 8'6 46'6 ... ... 213
11967 0'4 0'4 0'4 -0'2 0'2 11200 57'4 8'6 48'6 60'3 48'2 9893
430 ... ... 0'4 -0'2 0'2 11220 59'4 8'7 50'5 ... ... 92
499 ... ... 0'3 -0'1 0'2 11240 61'4 8'7 52'5 ... ... 376
1668 0'3 0'3 0'3 -0'1 0'2 11260 63'3 8'6 54'5 ... ... 151
260 ... ... 0'3 -0'1 0'2 11280 65'3 8'7 56'4 ... ... 256
7296 0'2 0'1 0'2 -0'1 0'1 11300 67'3 8'7 58'4 70'0 59'4 6776
87 0'2 0'2 0'2 -0'1 0'1 11320 69'3 8'7 60'4 ... ... 67
241 ... ... 0'2 -0'1 0'1 11340 71'3 8'7 62'4 ... ... 81
558 ... ... 0'2 -0'1 0'1 11360 73'3 9'0 64'3 ... ... 23
173 ... ... 0'2 -0'1 0'1 11380 75'3 9'0 66'3 ... ... 10
7680 0'1 0'1 0'1 0'0 0'1 11400 77'3 9'0 68'3 78'1 68'4 9436
306 ... ... 0'1 0'0 0'1 11420 79'3 9'0 70'3 ... ... 30
155 ... ... 0'1 0'0 0'1 11440 81'3 9'0 72'3 ... ... 39
572 ... ... 0'1 0'0 0'1 11460 83'3 9'0 74'3 ... ... 10
509 ... ... 0'1 0'0 0'1 11480 85'3 9'0 76'3 ... ... 0
15088 0'1 0'1 0'1 0'0 0'1 11500 87'3 9'0 78'3 90'0 84'6 1687
905 ... ... 0'1 0'0 0'1 11520 89'3 9'0 80'3 ... ... 0
134 0'1 0'1 0'1 0'0 0'1 11540 91'3 9'0 82'3 ... ... 0
106 ... ... 0'1 0'0 0'1 11560 93'3 9'0 84'3 ... ... 10
443 ... ... 0'1 0'0 0'1 11580 95'3 9'0 86'3 ... ... 0
5610 0'1 0'1 0'1 0'0 0'1 11600 97'3 9'0 88'3 ... ... 1189
407 0'1 0'1 0'1 0'0 0'1 11620 99'3 9'0 90'3 ... ... 0
295 ... ... 0'1 0'0 0'1 11640 101'3 9'0 92'3 ... ... 0
177 ... ... 0'1 0'0 0'1 11660 103'3 9'0 94'3 ... ... 10
387 ... ... 0'1 0'0 0'1 11680 105'3 9'0 96'3 ... ... 0
6946 0'1 0'1 0'1 0'0 0'1 11700 107'3 9'0 98'3 ... ... 263
490 ... ... 0'1 0'0 0'1 11720 109'3 9'0 100'3 ... ... 0
708 ... ... 0'1 0'0 0'1 11740 111'3 9'0 102'3 ... ... 0
446 ... ... 0'1 0'0 0'1 11760 113'3 9'0 104'3 ... ... 0
490 ... ... 0'1 0'0 0'1 11780 115'3 9'0 106'3 ... ... 0
9217 ... ... 0'1 0'0 0'1 11800 117'3 9'0 108'3 ... ... 114
294 ... ... 0'1 0'0 0'1 11820 119'3 9'0 110'3 ... ... 0
202 ... ... 0'1 0'0 0'1 11840 121'3 9'0 112'3 ... ... 0
227 ... ... 0'1 0'0 0'1 11860 123'2 9'0 114'2 ... ... 0
210 ... ... 0'1 0'0 0'1 11880 125'2 9'0 116'2 ... ... 0
6185 ... ... 0'1 0'0 0'1 11900 127'2 9'0 118'2 ... ... 11
150 ... ... 0'1 0'0 0'1 11920 129'2 9'0 120'2 ... ... 0
679 ... ... 0'1 0'0 0'1 11940 131'2 9'0 122'2 ... ... 0
15608 0'1 0'1 0'1 0'0 0'1 12000 137'2 9'0 128'2 ... ... 81
2506 ... ... 0'1 0'0 0'1 12100 147'2 9'0 138'2 ... ... 1
2208 ... ... 0'1 0'0 0'1 12200 157'2 9'0 148'2 ... ... 181
464 ... ... 0'1 0'0 0'1 12300 167'2 9'0 158'2 ... ... 11
1149 ... ... 0'1 0'0 0'1 12400 177'2 9'0 168'2 ... ... 121
973 ... ... 0'1 0'0 0'1 12500 187'2 9'0 178'2 ... ... 0
2294 0'1 0'1 0'1 0'0 0'1 12600 197'2 9'0 188'2 ... ... 0
531 ... ... 0'1 0'0 0'1 12700 207'2 9'0 198'2 ... ... 0
536 ... ... 0'1 0'0 0'1 12800 217'2 9'0 208'2 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 227'2 9'0 218'2 ... ... 0
4793 ... ... 0'1 0'0 0'1 13000 237'2 9'0 228'2 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 247'2 9'0 238'2 ... ... 0
171 ... ... 0'1 0'0 0'1 13200 257'2 9'0 248'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 267'2 9'0 258'2 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 277'2 9'0 268'2 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 287'2 9'0 278'2 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 297'2 9'0 288'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 307'2 9'0 298'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 317'2 9'0 308'2 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 327'2 9'0 318'2 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 337'2 9'0 328'2 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 357'2 9'0 348'2 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 377'2 9'0 368'2 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 397'2 9'0 388'2 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 417'2 9'0 408'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 437'2 9'0 428'2 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 457'2 9'0 448'2 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 477'2 9'0 468'2 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 497'2 9'0 488'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 517'2 9'0 508'2 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 537'2 9'0 528'2 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 557'2 9'0 548'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 577'2 9'0 568'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 597'2 9'0 588'2 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 617'2 9'0 608'2 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 937'2 9'0 928'2 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1037'2 9'0 1028'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1137'2 9'0 1128'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1237'2 9'0 1228'2 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1437'2 9'0 1428'2 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1937'2 9'0 1928'2 ... ... 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.