DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1055'6
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 ... ... 551'4 0'0 551'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 531'4 0'0 531'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 511'4 0'0 511'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 491'4 0'0 491'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 471'4 0'0 471'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 451'4 0'0 451'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 431'4 0'0 431'4 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 411'5 0'0 411'5 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 391'5 0'0 391'5 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 371'5 0'0 371'5 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 351'5 0'0 351'5 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 331'5 0'0 331'5 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 311'5 0'0 311'5 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 291'5 0'0 291'5 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 271'5 0'0 271'5 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 251'5 0'0 251'5 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 241'5 0'0 241'5 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 231'5 0'0 231'5 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 221'5 0'0 221'5 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 211'5 0'0 211'5 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 201'5 0'0 201'5 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 191'5 0'0 191'5 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 181'5 0'0 181'5 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 171'5 0'0 171'5 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 161'5 0'0 161'5 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 151'5 0'0 151'5 9000 0'1 0'0 0'1 ... ... 1539
0 ... ... 141'5 0'0 141'5 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 131'5 0'0 131'5 9200 0'1 0'0 0'1 ... ... 2006
0 ... ... 121'5 0'0 121'5 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 111'5 0'0 111'5 9400 0'1 0'0 0'1 ... ... 10940
5 ... ... 101'5 0'0 101'5 9500 0'1 0'0 0'1 ... ... 1947
10 ... ... 91'5 0'0 91'5 9600 0'1 0'0 0'1 ... ... 4013
29 ... ... 81'5 0'0 81'5 9700 0'1 0'0 0'1 ... ... 2584
93 ... ... 71'5 0'0 71'5 9800 0'1 0'0 0'1 ... ... 5178
20 ... ... 61'5 0'0 61'5 9900 0'1 0'0 0'1 ... ... 1262
0 ... ... 53'5 0'0 53'5 9980 0'1 0'0 0'1 ... ... 0
1323 ... ... 51'5 0'0 51'5 10000 0'1 0'0 0'1 ... ... 7094
0 ... ... 49'5 0'0 49'5 10020 0'1 0'0 0'1 ... ... 0
0 ... ... 47'5 0'0 47'5 10040 0'1 0'0 0'1 ... ... 0
0 ... ... 45'5 0'0 45'5 10060 0'1 0'0 0'1 ... ... 0
0 ... ... 43'5 0'0 43'5 10080 0'1 0'0 0'1 ... ... 0
883 42'0 42'0 41'5 0'3 42'0 10100 0'1 0'0 0'1 ... ... 8705
0 ... ... 39'5 0'0 39'5 10120 0'1 0'0 0'1 ... ... 0
0 ... ... 37'5 0'0 37'5 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 35'5 0'0 35'5 10160 0'1 0'0 0'1 ... ... 0
0 ... ... 33'5 0'0 33'5 10180 0'1 0'0 0'1 ... ... 100
1173 ... ... 31'5 0'0 31'5 10200 0'1 0'0 0'1 ... ... 10282
0 ... ... 29'5 0'0 29'5 10220 0'1 0'0 0'1 ... ... 0
0 ... ... 27'5 0'0 27'5 10240 0'1 0'0 0'1 ... ... 58
0 ... ... 25'5 0'0 25'5 10260 0'1 0'0 0'1 ... ... 94
0 ... ... 23'6 0'0 23'6 10280 0'1 -0'1 0'2 0'1 0'1 452
2405 ... ... 21'6 0'0 21'6 10300 0'2 0'0 0'2 ... ... 4834
0 ... ... 19'6 0'0 19'6 10320 0'2 0'0 0'2 ... ... 232
10 ... ... 17'7 0'0 17'7 10340 0'2 -0'1 0'3 0'2 0'2 244
0 ... ... 16'0 0'0 16'0 10360 0'2 -0'2 0'4 0'2 0'2 746
1 ... ... 14'2 0'0 14'2 10380 0'6 0'0 0'6 ... ... 338
5512 ... ... 12'3 0'0 12'3 10400 0'4 -0'3 0'7 0'4 0'4 12134
10 ... ... 10'6 0'0 10'6 10420 0'5 -0'5 1'2 0'5 0'5 104
303 ... ... 9'1 0'0 9'1 10440 1'5 0'0 1'5 ... ... 221
10 ... ... 7'5 0'0 7'5 10460 2'1 0'0 2'1 ... ... 112
43 ... ... 6'1 0'0 6'1 10480 2'5 0'0 2'5 ... ... 276
7405 6'6 6'6 4'7 1'7 6'6 10500 1'5 -1'6 3'3 1'6 1'5 18897
79 4'2 4'2 3'7 0'3 4'2 10520 4'3 0'0 4'3 ... ... 593
121 ... ... 3'1 0'0 3'1 10540 5'5 0'0 5'5 ... ... 236
148 3'1 3'1 2'3 0'6 3'1 10560 4'0 -2'7 6'7 4'0 4'0 190
78 3'1 3'1 1'7 1'2 3'1 10580 8'3 0'0 8'3 ... ... 54
5663 2'2 2'2 1'3 0'7 2'2 10600 6'3 -3'4 9'7 10'0 6'0 9482
410 1'3 1'3 1'1 0'2 1'3 10620 11'5 0'0 11'5 ... ... 164
639 1'3 1'3 0'7 0'4 1'3 10640 13'3 0'0 13'3 ... ... 161
207 ... ... 0'5 0'0 0'5 10660 15'1 0'0 15'1 ... ... 261
266 ... ... 0'4 0'0 0'4 10680 17'0 0'0 17'0 ... ... 297
4160 0'5 0'4 0'3 0'2 0'5 10700 14'2 -4'5 18'7 16'1 14'2 10679
297 ... ... 0'3 0'0 0'3 10720 20'7 0'0 20'7 ... ... 404
622 ... ... 0'2 0'0 0'2 10740 22'6 0'0 22'6 ... ... 709
414 ... ... 0'2 0'0 0'2 10760 24'6 0'0 24'6 ... ... 574
543 ... ... 0'2 0'0 0'2 10780 26'6 0'0 26'6 ... ... 516
5348 ... ... 0'2 0'0 0'2 10800 28'6 0'0 28'6 ... ... 10935
184 ... ... 0'1 0'0 0'1 10820 30'5 0'0 30'5 ... ... 404
301 ... ... 0'1 0'0 0'1 10840 32'5 0'0 32'5 ... ... 588
182 ... ... 0'1 0'0 0'1 10860 31'0 -3'5 34'5 31'0 31'0 755
225 ... ... 0'1 0'0 0'1 10880 36'5 0'0 36'5 ... ... 457
4998 ... ... 0'1 0'0 0'1 10900 38'5 0'0 38'5 ... ... 8237
692 0'1 0'1 0'1 0'0 0'1 10920 40'5 0'0 40'5 ... ... 467
304 ... ... 0'1 0'0 0'1 10940 42'5 0'0 42'5 ... ... 522
199 ... ... 0'1 0'0 0'1 10960 44'5 0'0 44'5 ... ... 514
185 ... ... 0'1 0'0 0'1 10980 46'5 0'0 46'5 ... ... 143
10142 ... ... 0'1 0'0 0'1 11000 48'5 0'0 48'5 ... ... 17515
309 ... ... 0'1 0'0 0'1 11020 50'5 0'0 50'5 ... ... 463
267 ... ... 0'1 0'0 0'1 11040 52'5 0'0 52'5 ... ... 88
1492 ... ... 0'1 0'0 0'1 11060 54'5 0'0 54'5 ... ... 2012
106 ... ... 0'1 0'0 0'1 11080 56'5 0'0 56'5 ... ... 80
5256 ... ... 0'1 0'0 0'1 11100 58'5 0'0 58'5 ... ... 3683
131 ... ... 0'1 0'0 0'1 11120 60'5 0'0 60'5 ... ... 0
54 ... ... 0'1 0'0 0'1 11140 62'5 0'0 62'5 ... ... 138
309 ... ... 0'1 0'0 0'1 11160 64'5 0'0 64'5 ... ... 98
358 ... ... 0'1 0'0 0'1 11180 66'5 0'0 66'5 ... ... 211
10765 ... ... 0'1 0'0 0'1 11200 68'5 0'0 68'5 ... ... 8041
411 ... ... 0'1 0'0 0'1 11220 70'5 0'0 70'5 ... ... 68
499 ... ... 0'1 0'0 0'1 11240 72'5 0'0 72'5 ... ... 125
1668 0'1 0'1 0'1 0'0 0'1 11260 71'4 -3'1 74'5 73'0 71'1 58
260 ... ... 0'1 0'0 0'1 11280 76'5 0'0 76'5 ... ... 256
7604 ... ... 0'1 0'0 0'1 11300 78'5 0'0 78'5 ... ... 4605
191 ... ... 0'1 0'0 0'1 11320 80'5 0'0 80'5 ... ... 2
241 ... ... 0'1 0'0 0'1 11340 82'5 0'0 82'5 ... ... 5
558 ... ... 0'1 0'0 0'1 11360 84'5 0'0 84'5 ... ... 17
173 ... ... 0'1 0'0 0'1 11380 86'5 0'0 86'5 ... ... 1
7733 ... ... 0'1 0'0 0'1 11400 88'5 0'0 88'5 ... ... 4523
306 ... ... 0'1 0'0 0'1 11420 90'5 0'0 90'5 ... ... 1
155 ... ... 0'1 0'0 0'1 11440 92'5 0'0 92'5 ... ... 0
572 ... ... 0'1 0'0 0'1 11460 94'5 0'0 94'5 ... ... 0
509 ... ... 0'1 0'0 0'1 11480 96'5 0'0 96'5 ... ... 0
15052 ... ... 0'1 0'0 0'1 11500 98'5 0'0 98'5 ... ... 927
905 ... ... 0'1 0'0 0'1 11520 100'5 0'0 100'5 ... ... 0
132 ... ... 0'1 0'0 0'1 11540 102'5 0'0 102'5 ... ... 0
106 ... ... 0'1 0'0 0'1 11560 104'5 0'0 104'5 ... ... 0
443 ... ... 0'1 0'0 0'1 11580 106'5 0'0 106'5 ... ... 0
5086 ... ... 0'1 0'0 0'1 11600 108'5 0'0 108'5 ... ... 195
407 ... ... 0'1 0'0 0'1 11620 110'5 0'0 110'5 ... ... 0
295 ... ... 0'1 0'0 0'1 11640 112'5 0'0 112'5 ... ... 0
177 ... ... 0'1 0'0 0'1 11660 114'5 0'0 114'5 ... ... 0
387 ... ... 0'1 0'0 0'1 11680 116'5 0'0 116'5 ... ... 0
6945 ... ... 0'1 0'0 0'1 11700 118'5 0'0 118'5 ... ... 4
490 ... ... 0'1 0'0 0'1 11720 120'5 0'0 120'5 ... ... 0
708 ... ... 0'1 0'0 0'1 11740 122'5 0'0 122'5 ... ... 0
446 ... ... 0'1 0'0 0'1 11760 124'5 0'0 124'5 ... ... 0
490 ... ... 0'1 0'0 0'1 11780 126'5 0'0 126'5 ... ... 0
8796 ... ... 0'1 0'0 0'1 11800 128'5 0'0 128'5 ... ... 0
294 ... ... 0'1 0'0 0'1 11820 130'5 0'0 130'5 ... ... 0
202 ... ... 0'1 0'0 0'1 11840 132'5 0'0 132'5 ... ... 0
227 ... ... 0'1 0'0 0'1 11860 134'5 0'0 134'5 ... ... 0
210 ... ... 0'1 0'0 0'1 11880 136'5 0'0 136'5 ... ... 0
6185 ... ... 0'1 0'0 0'1 11900 138'5 0'0 138'5 ... ... 0
150 ... ... 0'1 0'0 0'1 11920 140'5 0'0 140'5 ... ... 0
670 ... ... 0'1 0'0 0'1 11940 142'5 0'0 142'5 ... ... 0
15658 ... ... 0'1 0'0 0'1 12000 148'5 0'0 148'5 ... ... 12
2456 ... ... 0'1 0'0 0'1 12100 158'5 0'0 158'5 ... ... 0
2208 ... ... 0'1 0'0 0'1 12200 168'5 0'0 168'5 ... ... 142
464 ... ... 0'1 0'0 0'1 12300 178'5 0'0 178'5 ... ... 0
1149 ... ... 0'1 0'0 0'1 12400 188'5 0'0 188'5 ... ... 60
973 ... ... 0'1 0'0 0'1 12500 198'5 0'0 198'5 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 208'5 0'0 208'5 ... ... 0
531 ... ... 0'1 0'0 0'1 12700 218'5 0'0 218'5 ... ... 0
535 ... ... 0'1 0'0 0'1 12800 228'5 0'0 228'5 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 238'5 0'0 238'5 ... ... 0
4698 ... ... 0'1 0'0 0'1 13000 248'5 0'0 248'5 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 258'5 0'0 258'5 ... ... 0
164 ... ... 0'1 0'0 0'1 13200 268'5 0'0 268'5 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 278'5 0'0 278'5 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 288'5 0'0 288'5 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 298'5 0'0 298'5 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 308'5 0'0 308'5 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 318'5 0'0 318'5 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 328'5 0'0 328'5 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 338'5 0'0 338'5 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 348'5 0'0 348'5 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 368'5 0'0 368'5 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 388'5 0'0 388'5 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 408'5 0'0 408'5 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 428'4 0'0 428'4 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 448'4 0'0 448'4 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 468'4 0'0 468'4 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 488'4 0'0 488'4 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 508'4 0'0 508'4 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 528'4 0'0 528'4 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 548'4 0'0 548'4 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 568'4 0'0 568'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 588'4 0'0 588'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 608'4 0'0 608'4 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 628'4 0'0 628'4 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 948'4 0'0 948'4 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1048'4 0'0 1048'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1148'4 0'0 1148'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1248'4 0'0 1248'4 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1448'4 0'0 1448'4 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1948'4 0'0 1948'4 ... ... 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.