DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1075'2
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 ... ... 576'6 0'0 576'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 556'6 0'0 556'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 536'6 0'0 536'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 516'6 0'0 516'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 496'6 0'0 496'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 476'6 0'0 476'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 456'6 0'0 456'6 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 436'6 0'0 436'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 416'6 0'0 416'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 396'6 0'0 396'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 376'6 0'0 376'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 356'6 0'0 356'6 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 336'6 0'0 336'6 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 316'6 0'0 316'6 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 296'6 0'0 296'6 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 276'6 0'0 276'6 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 266'6 0'0 266'6 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 256'6 0'0 256'6 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 246'6 0'0 246'6 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 236'6 0'0 236'6 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 226'6 0'0 226'6 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 216'6 0'0 216'6 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 206'6 0'0 206'6 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 196'6 0'0 196'6 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 186'6 0'0 186'6 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 176'6 0'0 176'6 9000 0'1 0'0 0'1 ... ... 1589
0 ... ... 166'6 0'0 166'6 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 156'6 0'0 156'6 9200 0'1 0'0 0'1 ... ... 2098
0 ... ... 146'6 0'0 146'6 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 136'6 0'0 136'6 9400 0'1 0'0 0'1 ... ... 10940
3 ... ... 126'6 0'0 126'6 9500 0'1 0'0 0'1 ... ... 1947
11 ... ... 116'6 0'0 116'6 9600 0'1 0'0 0'1 ... ... 4013
29 ... ... 106'6 0'0 106'6 9700 0'1 0'0 0'1 ... ... 2566
121 ... ... 96'6 0'0 96'6 9800 0'1 0'0 0'1 ... ... 5240
22 ... ... 86'7 0'0 86'7 9900 0'2 0'0 0'2 ... ... 1260
1521 ... ... 76'7 0'0 76'7 10000 0'2 0'0 0'2 0'2 0'2 7851
872 ... ... 66'7 0'0 66'7 10100 0'2 0'0 0'2 0'2 0'2 9051
1241 ... ... 57'0 0'0 57'0 10200 0'3 0'0 0'3 ... ... 10716
0 ... ... ... ... ... 10240 ... ... ... ... ... 0
0 ... ... ... ... ... 10260 ... ... ... ... ... 0
0 ... ... ... ... ... 10280 ... ... ... ... ... 0
2490 ... ... 47'2 0'0 47'2 10300 0'4 0'0 0'4 ... ... 5189
0 ... ... ... ... ... 10320 ... ... ... ... ... 0
0 ... ... 43'3 0'0 43'3 10340 0'5 0'0 0'5 ... ... 38
0 ... ... 41'4 0'0 41'4 10360 0'6 0'0 0'6 ... ... 21
0 ... ... 39'4 0'0 39'4 10380 0'7 0'0 0'7 ... ... 0
5772 ... ... 37'5 0'0 37'5 10400 1'0 0'0 1'0 1'0 1'0 11814
0 ... ... 35'6 0'0 35'6 10420 1'1 0'0 1'1 ... ... 31
0 ... ... 34'0 0'0 34'0 10440 1'2 0'0 1'2 ... ... 10
1 ... ... 32'1 0'0 32'1 10460 1'3 0'0 1'3 ... ... 29
0 ... ... 30'3 0'0 30'3 10480 1'5 0'0 1'5 ... ... 111
7165 ... ... 28'4 0'0 28'4 10500 1'7 0'0 1'7 2'1 1'7 20955
0 ... ... 26'7 0'0 26'7 10520 2'1 0'0 2'1 2'1 2'1 238
0 ... ... 25'1 0'0 25'1 10540 2'3 0'0 2'3 ... ... 133
0 ... ... 23'4 0'0 23'4 10560 3'0 0'2 2'6 3'0 3'0 181
0 ... ... 22'0 0'0 22'0 10580 3'2 0'0 3'2 ... ... 47
4463 19'4 18'6 20'3 -1'5 18'6 10600 4'1 0'3 3'6 4'1 3'7 10098
0 ... ... 19'0 0'0 19'0 10620 4'2 0'0 4'2 ... ... 179
0 ... ... 17'4 0'0 17'4 10640 5'2 0'3 4'7 5'2 5'2 107
1 ... ... 16'2 0'0 16'2 10660 5'4 0'0 5'4 ... ... 331
2 ... ... 14'7 0'0 14'7 10680 6'1 0'0 6'1 ... ... 297
3705 ... ... 13'5 0'0 13'5 10700 7'2 0'3 6'7 7'2 7'2 16839
0 ... ... 12'4 0'0 12'4 10720 7'6 0'0 7'6 ... ... 405
19 ... ... 11'3 0'0 11'3 10740 8'5 0'0 8'5 ... ... 708
60 ... ... 10'3 0'0 10'3 10760 9'5 0'0 9'5 ... ... 609
237 ... ... 9'3 0'0 9'3 10780 10'5 0'0 10'5 ... ... 516
4478 8'1 7'1 8'3 -0'2 8'1 10800 11'5 0'0 11'5 ... ... 14963
10 ... ... 7'4 0'0 7'4 10820 12'6 0'0 12'6 ... ... 400
95 ... ... 6'6 0'0 6'6 10840 14'0 0'0 14'0 ... ... 597
77 ... ... 6'1 0'0 6'1 10860 15'3 0'0 15'3 ... ... 795
70 ... ... 5'4 0'0 5'4 10880 16'6 0'0 16'6 ... ... 450
3483 4'5 4'1 4'7 -0'4 4'3 10900 19'2 1'1 18'1 20'0 19'0 11773
47 ... ... 4'3 0'0 4'3 10920 19'5 0'0 19'5 ... ... 464
43 ... ... 3'7 0'0 3'7 10940 21'1 0'0 21'1 ... ... 515
534 ... ... 3'4 0'0 3'4 10960 22'5 0'0 22'5 ... ... 514
224 ... ... 3'1 0'0 3'1 10980 24'2 0'0 24'2 ... ... 144
11713 3'0 2'3 2'6 0'0 2'6 11000 28'0 2'0 26'0 28'0 27'0 24329
173 ... ... 2'3 0'0 2'3 11020 27'5 0'0 27'5 ... ... 463
561 ... ... 2'1 0'0 2'1 11040 29'3 0'0 29'3 ... ... 88
1446 ... ... 1'7 0'0 1'7 11060 31'1 0'0 31'1 ... ... 2012
106 ... ... 1'6 0'0 1'6 11080 32'7 0'0 32'7 ... ... 80
6178 ... ... 1'4 0'0 1'4 11100 34'6 0'0 34'6 ... ... 4892
161 ... ... 1'3 0'0 1'3 11120 36'4 0'0 36'4 ... ... 152
62 ... ... 1'2 0'0 1'2 11140 38'3 0'0 38'3 ... ... 138
210 ... ... 1'1 0'0 1'1 11160 40'2 0'0 40'2 ... ... 175
278 ... ... 1'0 0'0 1'0 11180 42'1 0'0 42'1 ... ... 213
12129 ... ... 0'7 0'0 0'7 11200 46'7 2'6 44'1 46'7 46'7 9941
432 0'7 0'7 0'6 0'1 0'7 11220 46'0 0'0 46'0 ... ... 92
499 ... ... 0'6 0'0 0'6 11240 47'7 0'0 47'7 ... ... 376
1668 ... ... 0'5 0'0 0'5 11260 49'7 0'0 49'7 ... ... 151
260 ... ... 0'5 0'0 0'5 11280 51'6 0'0 51'6 ... ... 256
7275 ... ... 0'4 0'0 0'4 11300 53'6 0'0 53'6 ... ... 6844
87 ... ... 0'4 0'0 0'4 11320 55'6 0'0 55'6 ... ... 67
237 ... ... 0'4 0'0 0'4 11340 57'5 0'0 57'5 ... ... 81
558 ... ... 0'4 0'0 0'4 11360 59'5 0'0 59'5 ... ... 23
173 0'4 0'4 0'3 0'1 0'4 11380 61'5 0'0 61'5 ... ... 10
7878 ... ... 0'3 0'0 0'3 11400 65'0 1'3 63'5 65'0 65'0 10211
306 ... ... 0'3 0'0 0'3 11420 65'4 0'0 65'4 ... ... 30
155 ... ... 0'3 0'0 0'3 11440 67'4 0'0 67'4 ... ... 39
572 ... ... 0'3 0'0 0'3 11460 69'4 0'0 69'4 ... ... 10
509 ... ... 0'2 0'0 0'2 11480 71'4 0'0 71'4 ... ... 0
15089 ... ... 0'2 0'0 0'2 11500 73'4 0'0 73'4 ... ... 2621
574 ... ... 0'2 0'0 0'2 11520 75'4 0'0 75'4 ... ... 0
133 ... ... 0'2 0'0 0'2 11540 77'3 0'0 77'3 ... ... 0
105 ... ... 0'2 0'0 0'2 11560 79'3 0'0 79'3 ... ... 10
443 ... ... 0'2 0'0 0'2 11580 81'3 0'0 81'3 ... ... 0
5759 ... ... 0'2 0'0 0'2 11600 83'3 0'0 83'3 ... ... 1189
407 ... ... 0'1 0'0 0'1 11620 85'3 0'0 85'3 ... ... 0
295 ... ... 0'1 0'0 0'1 11640 87'3 0'0 87'3 ... ... 0
177 ... ... 0'1 0'0 0'1 11660 89'2 0'0 89'2 ... ... 10
387 ... ... 0'1 0'0 0'1 11680 91'2 0'0 91'2 ... ... 0
6982 ... ... 0'1 0'0 0'1 11700 93'2 0'0 93'2 ... ... 263
490 ... ... 0'1 0'0 0'1 11720 95'2 0'0 95'2 ... ... 0
708 ... ... 0'1 0'0 0'1 11740 97'2 0'0 97'2 ... ... 0
446 ... ... 0'1 0'0 0'1 11760 99'2 0'0 99'2 ... ... 0
490 ... ... 0'1 0'0 0'1 11780 101'2 0'0 101'2 ... ... 0
9217 ... ... 0'1 0'0 0'1 11800 103'2 0'0 103'2 ... ... 114
294 ... ... 0'1 0'0 0'1 11820 105'2 0'0 105'2 ... ... 0
202 ... ... 0'1 0'0 0'1 11840 107'2 0'0 107'2 ... ... 0
227 ... ... 0'1 0'0 0'1 11860 109'2 0'0 109'2 ... ... 0
210 ... ... 0'1 0'0 0'1 11880 111'2 0'0 111'2 ... ... 0
6141 ... ... 0'1 0'0 0'1 11900 113'2 0'0 113'2 ... ... 31
125 ... ... 0'1 0'0 0'1 11920 115'2 0'0 115'2 ... ... 0
679 ... ... 0'1 0'0 0'1 11940 117'2 0'0 117'2 ... ... 0
15615 ... ... 0'1 0'0 0'1 12000 123'2 0'0 123'2 ... ... 81
2507 ... ... 0'1 0'0 0'1 12100 133'2 0'0 133'2 ... ... 1
2208 ... ... 0'1 0'0 0'1 12200 143'2 0'0 143'2 ... ... 181
464 ... ... 0'1 0'0 0'1 12300 153'2 0'0 153'2 ... ... 11
1149 ... ... 0'1 0'0 0'1 12400 163'2 0'0 163'2 ... ... 121
973 ... ... 0'1 0'0 0'1 12500 173'2 0'0 173'2 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 183'2 0'0 183'2 ... ... 0
531 ... ... 0'1 0'0 0'1 12700 193'2 0'0 193'2 ... ... 0
536 ... ... 0'1 0'0 0'1 12800 203'2 0'0 203'2 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 213'2 0'0 213'2 ... ... 0
4795 ... ... 0'1 0'0 0'1 13000 223'2 0'0 223'2 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 233'2 0'0 233'2 ... ... 0
171 ... ... 0'1 0'0 0'1 13200 243'2 0'0 243'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 253'2 0'0 253'2 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 263'2 0'0 263'2 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 273'2 0'0 273'2 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 283'2 0'0 283'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 293'2 0'0 293'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 303'2 0'0 303'2 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 313'2 0'0 313'2 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 323'2 0'0 323'2 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 343'2 0'0 343'2 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 363'2 0'0 363'2 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 383'2 0'0 383'2 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 403'2 0'0 403'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 423'2 0'0 423'2 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 443'2 0'0 443'2 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 463'2 0'0 463'2 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 483'2 0'0 483'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 503'2 0'0 503'2 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 523'2 0'0 523'2 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 543'2 0'0 543'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 563'2 0'0 563'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 583'2 0'0 583'2 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 603'2 0'0 603'2 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 923'2 0'0 923'2 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1023'2 0'0 1023'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1123'2 0'0 1123'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1223'2 0'0 1223'2 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1423'2 0'0 1423'2 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1923'2 0'0 1923'2 ... ... 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.