DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1076'6
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 593'4 -16'6 576'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 573'4 -16'6 556'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 553'4 -16'6 536'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 533'4 -16'6 516'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 513'4 -16'6 496'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 493'4 -16'6 476'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 473'4 -16'6 456'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 453'4 -16'6 436'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 433'4 -16'6 416'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 413'4 -16'6 396'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 393'4 -16'6 376'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 373'4 -16'6 356'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 353'4 -16'6 336'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 333'4 -16'6 316'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 313'4 -16'6 296'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 293'4 -16'6 276'6 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 283'4 -16'6 266'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 273'4 -16'6 256'6 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 263'4 -16'6 246'6 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 253'4 -16'6 236'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 243'4 -16'6 226'6 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 233'4 -16'6 216'6 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 223'4 -16'6 206'6 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 213'4 -16'6 196'6 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 203'4 -16'6 186'6 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 193'4 -16'6 176'6 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 183'4 -16'6 166'6 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 173'4 -16'6 156'6 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 163'4 -16'6 146'6 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 153'4 -16'6 136'6 9400 0'1 0'0 0'1 ... ... 0
2 131'0 130'0 143'4 -16'6 126'6 9500 0'1 0'0 0'1 ... ... 2
0 ... ... 133'4 -16'6 116'6 9600 0'1 0'0 0'1 ... ... 0
0 ... ... 123'4 -16'6 106'6 9700 0'1 0'0 0'1 ... ... 810
0 ... ... 113'4 -16'6 96'6 9800 0'1 0'0 0'1 0'1 0'1 136
0 ... ... 103'4 -16'5 86'7 9900 0'2 0'1 0'1 0'1 0'1 168
0 ... ... 93'5 -16'6 76'7 10000 0'2 0'1 0'1 ... ... 948
0 ... ... 83'5 -16'6 66'7 10100 0'2 0'0 0'2 0'2 0'2 131
1 ... ... 73'6 -16'6 57'0 10200 0'3 0'1 0'2 0'3 0'2 116
106 50'2 50'2 63'6 -16'4 47'2 10300 0'4 0'1 0'3 0'4 0'4 324
0 ... ... 59'7 -16'4 43'3 10340 0'5 0'2 0'3 ... ... 0
0 ... ... 57'7 -16'3 41'4 10360 0'6 0'3 0'3 ... ... 0
0 ... ... 55'7 -16'3 39'4 10380 0'7 0'4 0'3 ... ... 0
38 ... ... 53'7 -16'2 37'5 10400 1'0 0'4 0'4 0'7 0'5 593
0 ... ... 52'0 -16'2 35'6 10420 1'1 0'5 0'4 0'6 0'6 8
0 ... ... 50'0 -16'0 34'0 10440 1'2 0'5 0'5 ... ... 10
1 39'6 39'6 48'1 -16'0 32'1 10460 1'3 0'6 0'5 1'1 1'1 29
0 ... ... 46'1 -15'6 30'3 10480 1'5 0'7 0'6 ... ... 0
105 35'4 30'6 44'2 -15'6 28'4 10500 1'7 1'1 0'6 1'6 1'2 1058
0 ... ... 42'3 -15'4 26'7 10520 2'1 1'2 0'7 1'6 1'6 28
0 ... ... 40'4 -15'3 25'1 10540 2'3 1'3 1'0 2'0 2'0 36
0 ... ... 38'5 -15'1 23'4 10560 2'6 1'5 1'1 ... ... 100
0 ... ... 36'6 -14'6 22'0 10580 3'2 1'7 1'3 ... ... 1
33 23'1 19'7 35'0 -14'5 20'3 10600 3'6 2'2 1'4 3'4 2'2 2693
0 ... ... 33'2 -14'2 19'0 10620 4'2 2'4 1'6 3'4 3'4 18
0 ... ... 31'4 -14'0 17'4 10640 4'7 2'7 2'0 4'5 4'0 20
1 ... ... 29'6 -13'4 16'2 10660 5'4 3'2 2'2 5'0 3'7 101
2 19'7 19'7 28'0 -13'1 14'7 10680 6'1 3'4 2'5 4'4 4'4 1
48 15'2 13'5 26'3 -12'6 13'5 10700 6'7 3'7 3'0 7'1 3'0 4621
0 ... ... 24'6 -12'2 12'4 10720 7'6 4'3 3'3 6'5 6'5 245
0 ... ... 23'2 -11'7 11'3 10740 8'5 4'7 3'6 7'2 7'2 20
60 10'4 10'3 21'6 -11'3 10'3 10760 9'5 5'3 4'2 9'4 7'2 70
246 10'5 9'2 20'2 -10'7 9'3 10780 10'5 5'7 4'6 9'5 9'2 17
878 13'2 8'2 18'7 -10'4 8'3 10800 11'5 6'2 5'3 12'0 6'0 2623
0 ... ... 17'4 -10'0 7'4 10820 12'6 6'6 6'0 12'1 10'1 34
52 11'0 6'6 16'2 -9'4 6'6 10840 14'0 7'2 6'6 9'4 6'4 22
90 ... ... 15'0 -8'7 6'1 10860 15'3 7'7 7'4 14'3 12'1 89
85 9'0 5'5 13'7 -8'3 5'4 10880 16'6 8'3 8'3 ... ... 0
2330 12'2 4'6 12'6 -7'7 4'7 10900 18'1 8'7 9'2 17'6 13'2 4817
2 5'4 5'0 11'5 -7'2 4'3 10920 19'5 9'4 10'1 18'1 17'7 20
9 6'6 3'6 10'5 -6'6 3'7 10940 21'1 10'0 11'1 20'3 20'3 2
27 6'2 3'4 9'6 -6'2 3'4 10960 22'5 10'3 12'2 22'2 21'0 27
45 5'6 3'2 8'7 -5'6 3'1 10980 24'2 10'7 13'3 ... ... 0
1792 7'6 2'5 8'1 -5'3 2'6 11000 26'0 11'3 14'5 25'5 15'2 741
31 4'4 2'4 7'3 -5'0 2'3 11020 27'5 11'6 15'7 ... ... 0
93 4'6 2'4 6'5 -4'4 2'1 11040 29'3 12'2 17'1 ... ... 2
160 4'3 2'1 6'0 -4'1 1'7 11060 31'1 12'5 18'4 ... ... 0
43 3'2 1'6 5'3 -3'5 1'6 11080 32'7 13'0 19'7 ... ... 0
1675 5'0 1'4 4'7 -3'3 1'4 11100 34'6 13'3 21'3 35'0 31'2 42
33 3'0 2'5 4'3 -3'0 1'3 11120 36'4 13'5 22'7 ... ... 0
0 ... ... 4'0 -2'6 1'2 11140 38'3 14'0 24'3 ... ... 0
17 2'2 1'3 3'4 -2'3 1'1 11160 40'2 14'2 26'0 ... ... 0
2 2'0 1'7 3'1 -2'1 1'0 11180 42'1 14'4 27'5 ... ... 0
864 1'2 0'7 2'7 -2'0 0'7 11200 44'1 14'7 29'2 43'0 40'3 173
58 1'6 0'7 2'4 -1'6 0'6 11220 46'0 15'0 31'0 ... ... 0
208 0'7 0'7 2'2 -1'4 0'6 11240 47'7 15'1 32'6 ... ... 0
129 1'2 1'2 2'0 -1'3 0'5 11260 49'7 15'3 34'4 ... ... 0
0 ... ... 1'7 -1'2 0'5 11280 51'6 15'4 36'2 ... ... 0
2425 1'3 0'4 1'5 -1'1 0'4 11300 53'6 15'5 38'1 52'4 50'1 98
0 ... ... 1'4 -1'0 0'4 11320 55'6 15'6 40'0 ... ... 0
0 ... ... 1'3 -0'7 0'4 11340 57'5 15'6 41'7 ... ... 0
0 ... ... 1'2 -0'6 0'4 11360 59'5 15'7 43'6 ... ... 0
0 ... ... 1'1 -0'6 0'3 11380 61'5 16'0 45'5 ... ... 0
83 0'6 0'4 1'1 -0'6 0'3 11400 63'5 16'1 47'4 63'0 61'3 36
0 ... ... 1'0 -0'5 0'3 11420 65'4 16'0 49'4 ... ... 0
0 ... ... 0'7 -0'4 0'3 11440 67'4 16'1 51'3 ... ... 0
0 ... ... 0'7 -0'4 0'3 11460 69'4 16'2 53'2 ... ... 0
0 ... ... 0'6 -0'4 0'2 11480 71'4 16'2 55'2 ... ... 0
505 0'6 0'2 0'6 -0'4 0'2 11500 73'4 16'3 57'1 ... ... 0
0 ... ... 0'5 -0'3 0'2 11520 75'4 16'3 59'1 ... ... 0
20 0'3 0'3 0'5 -0'3 0'2 11540 77'3 16'3 61'0 ... ... 0
0 ... ... 0'5 -0'3 0'2 11560 79'3 16'3 63'0 ... ... 0
0 ... ... 0'4 -0'2 0'2 11580 81'3 16'3 65'0 ... ... 0
16 0'4 0'4 0'4 -0'2 0'2 11600 83'3 16'4 66'7 81'0 80'0 4
0 ... ... 0'4 -0'3 0'1 11620 85'3 16'4 68'7 ... ... 0
0 ... ... 0'3 -0'2 0'1 11640 87'3 16'4 70'7 ... ... 0
0 ... ... 0'3 -0'2 0'1 11660 89'2 16'3 72'7 ... ... 0
0 ... ... 0'3 -0'2 0'1 11680 91'2 16'4 74'6 ... ... 0
0 ... ... 0'3 -0'2 0'1 11700 93'2 16'4 76'6 ... ... 0
0 ... ... 0'3 -0'2 0'1 11720 95'2 16'4 78'6 ... ... 0
0 ... ... 0'3 -0'2 0'1 11740 97'2 16'4 80'6 ... ... 0
0 ... ... 0'2 -0'1 0'1 11760 99'2 16'4 82'6 ... ... 0
0 ... ... 0'2 -0'1 0'1 11780 101'2 16'4 84'6 ... ... 0
36 ... ... 0'2 -0'1 0'1 11800 103'2 16'4 86'6 ... ... 0
0 ... ... 0'2 -0'1 0'1 11820 105'2 16'5 88'5 ... ... 0
0 ... ... 0'2 -0'1 0'1 11840 107'2 16'5 90'5 ... ... 0
0 ... ... 0'2 -0'1 0'1 11860 109'2 16'5 92'5 ... ... 0
0 ... ... 0'2 -0'1 0'1 11880 111'2 16'5 94'5 ... ... 0
2 ... ... 0'2 -0'1 0'1 11900 113'2 16'5 96'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11920 115'2 16'5 98'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11940 117'2 16'6 100'4 ... ... 0
944 0'2 0'1 0'1 0'0 0'1 12000 123'2 16'6 106'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12100 133'2 16'6 116'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12200 143'2 16'6 126'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12300 153'2 16'6 136'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 163'2 16'6 146'4 ... ... 0
2 ... ... 0'1 0'0 0'1 12500 173'2 16'6 156'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12600 183'2 16'6 166'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 193'2 16'6 176'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12800 203'2 16'6 186'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 213'2 16'6 196'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 223'2 16'6 206'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 233'2 16'6 216'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 243'2 16'6 226'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 253'2 16'6 236'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 263'2 16'6 246'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 273'2 16'6 256'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 283'2 16'6 266'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 293'2 16'6 276'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 303'2 16'6 286'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13900 313'2 16'6 296'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 323'2 16'6 306'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14200 343'2 16'6 326'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 363'2 16'6 346'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 383'2 16'6 366'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 403'2 16'6 386'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 423'2 16'6 406'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 443'2 16'6 426'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 463'2 16'6 446'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 483'2 16'6 466'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 503'2 16'6 486'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 523'2 16'6 506'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 543'2 16'6 526'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 563'2 16'6 546'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 583'2 16'6 566'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 603'2 16'6 586'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 923'2 16'6 906'4 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1023'2 16'6 1006'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1123'2 16'6 1106'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1223'2 16'6 1206'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1423'2 16'6 1406'4 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1923'2 16'6 1906'4 ... ... 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.