DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1056'2
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 ... ... 558'2 0'0 558'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 538'2 0'0 538'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 518'2 0'0 518'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 498'2 0'0 498'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 478'2 0'0 478'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 458'2 0'0 458'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 438'2 0'0 438'2 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 418'2 0'0 418'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 398'2 0'0 398'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 378'2 0'0 378'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 358'2 0'0 358'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 338'2 0'0 338'2 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 318'2 0'0 318'2 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 298'2 0'0 298'2 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 278'2 0'0 278'2 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 258'2 0'0 258'2 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 248'2 0'0 248'2 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 238'2 0'0 238'2 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 228'2 0'0 228'2 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 218'2 0'0 218'2 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 208'2 0'0 208'2 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 198'2 0'0 198'2 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 188'2 0'0 188'2 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 178'2 0'0 178'2 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 168'2 0'0 168'2 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 158'2 0'0 158'2 9000 0'1 0'0 0'1 ... ... 1539
0 ... ... 148'2 0'0 148'2 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 138'2 0'0 138'2 9200 0'1 0'0 0'1 ... ... 2048
0 ... ... 128'3 0'0 128'3 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 118'3 0'0 118'3 9400 0'1 0'0 0'1 ... ... 10940
0 ... ... 108'3 0'0 108'3 9500 0'1 0'0 0'1 ... ... 1947
11 ... ... 98'3 0'0 98'3 9600 0'1 0'0 0'1 ... ... 4013
29 ... ... 88'3 0'0 88'3 9700 0'1 0'0 0'1 ... ... 2586
121 ... ... 78'3 0'0 78'3 9800 0'1 0'0 0'1 ... ... 5240
22 ... ... 68'3 0'0 68'3 9900 0'1 0'0 0'1 ... ... 1260
1521 ... ... 58'3 0'0 58'3 10000 0'1 0'0 0'1 ... ... 7811
0 ... ... ... ... ... 10060 ... ... ... ... ... 0
0 ... ... ... ... ... 10080 ... ... ... ... ... 0
893 ... ... 48'4 0'0 48'4 10100 0'2 0'0 0'2 ... ... 8721
0 ... ... 46'4 0'0 46'4 10120 0'3 0'0 0'3 ... ... 0
0 ... ... 44'5 0'0 44'5 10140 0'3 0'0 0'3 ... ... 0
0 ... ... 42'5 0'0 42'5 10160 0'4 0'0 0'4 ... ... 0
0 ... ... 40'6 0'0 40'6 10180 0'4 0'0 0'4 ... ... 0
1237 ... ... 38'7 0'0 38'7 10200 0'5 0'0 0'5 ... ... 10530
0 ... ... 36'7 0'0 36'7 10220 0'5 0'0 0'5 ... ... 0
0 ... ... 35'0 0'0 35'0 10240 0'6 0'0 0'6 ... ... 50
0 ... ... 33'0 0'0 33'0 10260 0'7 0'0 0'7 ... ... 87
0 ... ... 31'1 0'0 31'1 10280 0'7 0'0 0'7 ... ... 117
2501 ... ... 29'2 0'0 29'2 10300 0'7 -0'1 1'0 0'7 0'7 5170
0 ... ... 27'3 0'0 27'3 10320 1'2 0'0 1'2 ... ... 163
0 ... ... 25'5 0'0 25'5 10340 1'3 0'0 1'3 ... ... 88
0 ... ... 23'7 0'0 23'7 10360 1'5 0'0 1'5 ... ... 65
1 ... ... 22'1 0'0 22'1 10380 1'5 -0'2 1'7 1'5 1'5 211
5625 20'7 20'7 20'3 0'4 20'7 10400 2'2 0'0 2'2 2'2 2'0 10989
0 ... ... 18'7 0'0 18'7 10420 2'5 0'0 2'5 ... ... 64
0 ... ... 17'2 0'0 17'2 10440 3'0 0'0 3'0 ... ... 141
1 ... ... 15'6 0'0 15'6 10460 3'4 0'0 3'4 ... ... 112
12 ... ... 14'3 0'0 14'3 10480 4'1 0'0 4'1 ... ... 229
7134 ... ... 13'0 0'0 13'0 10500 5'4 0'6 4'6 5'4 5'3 20374
0 ... ... 11'5 0'0 11'5 10520 5'3 0'0 5'3 ... ... 503
0 ... ... 10'4 0'0 10'4 10540 6'2 0'0 6'2 ... ... 190
1 ... ... 9'3 0'0 9'3 10560 7'1 0'0 7'1 ... ... 236
11 8'2 8'2 8'3 -0'1 8'2 10580 8'1 0'0 8'1 ... ... 48
4866 8'0 8'0 7'3 0'5 8'0 10600 9'0 -0'1 9'1 9'0 7'6 13510
15 7'3 6'4 6'5 -0'1 6'4 10620 10'3 0'0 10'3 ... ... 166
51 ... ... 5'6 0'0 5'6 10640 11'4 0'0 11'4 ... ... 151
54 ... ... 5'1 0'0 5'1 10660 12'7 0'0 12'7 ... ... 261
77 ... ... 4'4 0'0 4'4 10680 14'2 0'0 14'2 ... ... 298
4445 4'5 3'7 4'0 0'0 4'0 10700 15'6 0'0 15'6 15'6 15'6 10279
125 ... ... 3'4 0'0 3'4 10720 16'1 -1'1 17'2 16'1 16'1 404
258 ... ... 3'0 0'0 3'0 10740 18'6 0'0 18'6 ... ... 709
637 3'0 2'6 2'5 0'1 2'6 10760 20'3 0'0 20'3 ... ... 574
734 2'2 2'2 2'2 0'0 2'2 10780 22'0 0'0 22'0 ... ... 516
4902 2'3 2'2 2'0 0'2 2'2 10800 23'4 -0'2 23'6 23'4 23'4 12031
75 ... ... 1'6 0'0 1'6 10820 25'4 0'0 25'4 ... ... 404
71 ... ... 1'4 0'0 1'4 10840 27'2 0'0 27'2 ... ... 588
98 ... ... 1'3 0'0 1'3 10860 29'1 0'0 29'1 ... ... 768
67 ... ... 1'2 0'0 1'2 10880 30'7 0'0 30'7 ... ... 457
5462 1'1 1'0 1'0 0'0 1'0 10900 32'6 0'0 32'6 ... ... 9972
630 ... ... 0'7 0'0 0'7 10920 34'5 0'0 34'5 ... ... 474
335 ... ... 0'6 0'0 0'6 10940 36'4 0'0 36'4 ... ... 524
200 ... ... 0'6 0'0 0'6 10960 38'3 0'0 38'3 ... ... 514
185 ... ... 0'5 0'0 0'5 10980 40'3 0'0 40'3 ... ... 143
10521 0'6 0'6 0'4 0'2 0'6 11000 42'6 0'4 42'2 42'6 41'2 21016
285 ... ... 0'4 0'0 0'4 11020 44'1 0'0 44'1 ... ... 463
267 ... ... 0'3 0'0 0'3 11040 46'1 0'0 46'1 ... ... 88
1473 ... ... 0'3 0'0 0'3 11060 48'0 0'0 48'0 ... ... 2012
106 ... ... 0'2 0'0 0'2 11080 50'0 0'0 50'0 ... ... 80
5264 ... ... 0'2 0'0 0'2 11100 52'0 0'0 52'0 ... ... 4787
131 ... ... 0'2 0'0 0'2 11120 54'0 0'0 54'0 ... ... 152
54 ... ... 0'2 0'0 0'2 11140 55'7 0'0 55'7 ... ... 138
309 ... ... 0'1 0'0 0'1 11160 57'7 0'0 57'7 ... ... 175
363 ... ... 0'1 0'0 0'1 11180 59'7 0'0 59'7 ... ... 213
10681 ... ... 0'1 0'0 0'1 11200 61'7 0'0 61'7 ... ... 9886
410 ... ... 0'1 0'0 0'1 11220 63'7 0'0 63'7 ... ... 92
499 ... ... 0'1 0'0 0'1 11240 65'7 0'0 65'7 ... ... 376
1668 ... ... 0'1 0'0 0'1 11260 67'7 0'0 67'7 ... ... 151
260 ... ... 0'1 0'0 0'1 11280 69'7 0'0 69'7 ... ... 256
7610 ... ... 0'1 0'0 0'1 11300 71'2 -0'5 71'7 71'4 71'2 6772
191 ... ... 0'1 0'0 0'1 11320 73'7 0'0 73'7 ... ... 67
241 ... ... 0'1 0'0 0'1 11340 75'7 0'0 75'7 ... ... 81
558 ... ... 0'1 0'0 0'1 11360 77'7 0'0 77'7 ... ... 23
173 ... ... 0'1 0'0 0'1 11380 79'7 0'0 79'7 ... ... 10
7748 ... ... 0'1 0'0 0'1 11400 81'4 -0'3 81'7 81'4 81'4 9393
306 ... ... 0'1 0'0 0'1 11420 83'7 0'0 83'7 ... ... 30
155 ... ... 0'1 0'0 0'1 11440 85'7 0'0 85'7 ... ... 39
572 ... ... 0'1 0'0 0'1 11460 87'7 0'0 87'7 ... ... 10
509 ... ... 0'1 0'0 0'1 11480 89'7 0'0 89'7 ... ... 0
15052 ... ... 0'1 0'0 0'1 11500 91'7 0'0 91'7 ... ... 1658
905 ... ... 0'1 0'0 0'1 11520 93'7 0'0 93'7 ... ... 0
132 ... ... 0'1 0'0 0'1 11540 95'7 0'0 95'7 ... ... 0
106 ... ... 0'1 0'0 0'1 11560 97'7 0'0 97'7 ... ... 10
443 ... ... 0'1 0'0 0'1 11580 99'7 0'0 99'7 ... ... 0
5086 ... ... 0'1 0'0 0'1 11600 101'7 0'0 101'7 ... ... 1118
407 ... ... 0'1 0'0 0'1 11620 103'7 0'0 103'7 ... ... 0
295 ... ... 0'1 0'0 0'1 11640 105'7 0'0 105'7 ... ... 0
177 ... ... 0'1 0'0 0'1 11660 107'7 0'0 107'7 ... ... 0
387 ... ... 0'1 0'0 0'1 11680 109'7 0'0 109'7 ... ... 0
6945 ... ... 0'1 0'0 0'1 11700 111'7 0'0 111'7 ... ... 25
490 ... ... 0'1 0'0 0'1 11720 113'7 0'0 113'7 ... ... 0
708 ... ... 0'1 0'0 0'1 11740 115'7 0'0 115'7 ... ... 0
446 ... ... 0'1 0'0 0'1 11760 117'7 0'0 117'7 ... ... 0
490 ... ... 0'1 0'0 0'1 11780 119'7 0'0 119'7 ... ... 0
9230 ... ... 0'1 0'0 0'1 11800 121'7 0'0 121'7 ... ... 32
294 ... ... 0'1 0'0 0'1 11820 123'7 0'0 123'7 ... ... 0
202 ... ... 0'1 0'0 0'1 11840 125'7 0'0 125'7 ... ... 0
227 ... ... 0'1 0'0 0'1 11860 127'7 0'0 127'7 ... ... 0
210 ... ... 0'1 0'0 0'1 11880 129'7 0'0 129'7 ... ... 0
6185 ... ... 0'1 0'0 0'1 11900 131'7 0'0 131'7 ... ... 1
150 ... ... 0'1 0'0 0'1 11920 133'7 0'0 133'7 ... ... 0
679 ... ... 0'1 0'0 0'1 11940 135'7 0'0 135'7 ... ... 0
15658 ... ... 0'1 0'0 0'1 12000 141'6 0'0 141'6 ... ... 12
2506 ... ... 0'1 0'0 0'1 12100 151'6 0'0 151'6 ... ... 0
2208 ... ... 0'1 0'0 0'1 12200 161'6 0'0 161'6 ... ... 142
464 ... ... 0'1 0'0 0'1 12300 171'6 0'0 171'6 ... ... 1
1149 ... ... 0'1 0'0 0'1 12400 181'6 0'0 181'6 ... ... 121
973 ... ... 0'1 0'0 0'1 12500 191'6 0'0 191'6 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 201'6 0'0 201'6 ... ... 0
531 ... ... 0'1 0'0 0'1 12700 211'6 0'0 211'6 ... ... 0
536 ... ... 0'1 0'0 0'1 12800 221'6 0'0 221'6 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 231'6 0'0 231'6 ... ... 0
4793 ... ... 0'1 0'0 0'1 13000 241'6 0'0 241'6 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 251'6 0'0 251'6 ... ... 0
171 ... ... 0'1 0'0 0'1 13200 261'6 0'0 261'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 271'6 0'0 271'6 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 281'6 0'0 281'6 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 291'6 0'0 291'6 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 301'6 0'0 301'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 311'6 0'0 311'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 321'6 0'0 321'6 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 331'6 0'0 331'6 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 341'6 0'0 341'6 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 361'6 0'0 361'6 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 381'6 0'0 381'6 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 401'6 0'0 401'6 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 421'6 0'0 421'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 441'6 0'0 441'6 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 461'6 0'0 461'6 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 481'6 0'0 481'6 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 501'6 0'0 501'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 521'6 0'0 521'6 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 541'6 0'0 541'6 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 561'6 0'0 561'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 581'6 0'0 581'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 601'6 0'0 601'6 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 621'6 0'0 621'6 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 941'6 0'0 941'6 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1041'6 0'0 1041'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1141'6 0'0 1141'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1241'6 0'0 1241'6 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1441'6 0'0 1441'6 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1941'6 0'0 1941'6 ... ... 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.