DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1055'0
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 ... ... 553'2 0'0 553'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 533'2 0'0 533'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 513'2 0'0 513'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 493'2 0'0 493'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 473'2 0'0 473'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 453'2 0'0 453'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 433'2 0'0 433'2 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 413'2 0'0 413'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 393'2 0'0 393'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 373'2 0'0 373'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 353'2 0'0 353'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 333'2 0'0 333'2 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 313'2 0'0 313'2 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 293'3 0'0 293'3 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 273'3 0'0 273'3 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 253'3 0'0 253'3 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 243'3 0'0 243'3 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 233'3 0'0 233'3 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 223'3 0'0 223'3 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 213'3 0'0 213'3 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 203'3 0'0 203'3 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 193'3 0'0 193'3 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 183'3 0'0 183'3 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 173'3 0'0 173'3 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 163'3 0'0 163'3 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 153'3 0'0 153'3 9000 0'1 0'0 0'1 ... ... 1539
0 ... ... 143'3 0'0 143'3 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 133'3 0'0 133'3 9200 0'1 0'0 0'1 ... ... 2006
0 ... ... 123'3 0'0 123'3 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 113'3 0'0 113'3 9400 0'1 0'0 0'1 ... ... 10940
5 ... ... 103'3 0'0 103'3 9500 0'1 0'0 0'1 ... ... 1947
10 ... ... 93'3 0'0 93'3 9600 0'1 0'0 0'1 ... ... 4013
29 ... ... 83'3 0'0 83'3 9700 0'1 0'0 0'1 ... ... 2584
111 ... ... 73'3 0'0 73'3 9800 0'1 0'0 0'1 ... ... 5178
22 ... ... 63'3 0'0 63'3 9900 0'1 0'0 0'1 ... ... 1262
0 ... ... 55'3 0'0 55'3 9980 0'1 0'0 0'1 ... ... 0
1536 ... ... 53'3 0'0 53'3 10000 0'1 0'0 0'1 ... ... 7094
0 ... ... 51'3 0'0 51'3 10020 0'1 0'0 0'1 ... ... 0
0 ... ... 49'3 0'0 49'3 10040 0'1 0'0 0'1 ... ... 0
0 ... ... 47'3 0'0 47'3 10060 0'1 0'0 0'1 ... ... 0
0 ... ... 45'3 0'0 45'3 10080 0'1 0'0 0'1 ... ... 0
887 ... ... 43'3 0'0 43'3 10100 0'1 0'0 0'1 ... ... 8705
0 ... ... 41'3 0'0 41'3 10120 0'1 0'0 0'1 ... ... 0
0 ... ... 39'3 0'0 39'3 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 37'3 0'0 37'3 10160 0'2 0'0 0'2 ... ... 0
0 ... ... 35'4 0'0 35'4 10180 0'2 0'0 0'2 ... ... 100
1182 ... ... 33'4 0'0 33'4 10200 0'2 0'0 0'2 ... ... 10355
0 ... ... 31'4 0'0 31'4 10220 0'2 0'0 0'2 ... ... 0
0 ... ... 29'4 0'0 29'4 10240 0'2 0'0 0'2 ... ... 58
0 ... ... 27'4 0'0 27'4 10260 0'2 0'0 0'2 ... ... 94
0 ... ... 25'5 0'0 25'5 10280 0'3 0'0 0'3 ... ... 452
2450 ... ... 23'5 0'0 23'5 10300 0'3 0'0 0'3 ... ... 4999
0 ... ... 21'6 0'0 21'6 10320 0'4 0'0 0'4 ... ... 170
10 ... ... 19'7 0'0 19'7 10340 0'5 0'0 0'5 ... ... 116
0 ... ... 18'1 0'0 18'1 10360 0'7 0'0 0'7 ... ... 746
1 ... ... 16'2 0'0 16'2 10380 1'0 0'0 1'0 ... ... 298
5593 ... ... 14'4 0'0 14'4 10400 0'6 -0'4 1'2 1'1 0'6 12314
0 ... ... 12'7 0'0 12'7 10420 1'5 0'0 1'5 ... ... 96
303 ... ... 11'2 0'0 11'2 10440 2'0 0'0 2'0 ... ... 141
10 ... ... 9'6 0'0 9'6 10460 2'4 0'0 2'4 ... ... 102
43 ... ... 8'2 0'0 8'2 10480 3'0 0'0 3'0 ... ... 268
6911 ... ... 7'0 0'0 7'0 10500 2'3 -1'3 3'6 3'4 2'3 19879
59 ... ... 5'7 0'0 5'7 10520 4'5 0'0 4'5 ... ... 554
109 5'0 4'7 4'7 0'0 4'7 10540 5'5 0'0 5'5 ... ... 212
98 4'1 4'1 4'1 0'0 4'1 10560 5'2 -1'5 6'7 5'2 5'2 207
49 4'1 3'1 3'3 0'6 4'1 10580 8'1 0'0 8'1 ... ... 50
5392 3'1 2'6 2'6 0'0 2'6 10600 7'0 -2'4 9'4 7'0 7'0 10780
110 ... ... 2'2 0'0 2'2 10620 10'7 0'0 10'7 ... ... 165
638 2'2 1'5 1'6 -0'1 1'5 10640 12'4 0'0 12'4 ... ... 151
94 1'5 1'5 1'3 0'2 1'5 10660 14'1 0'0 14'1 ... ... 261
266 ... ... 1'1 0'0 1'1 10680 15'7 0'0 15'7 ... ... 297
4149 1'1 0'7 0'7 0'2 1'1 10700 17'5 0'0 17'5 ... ... 10654
297 ... ... 0'6 0'0 0'6 10720 19'4 0'0 19'4 ... ... 404
628 ... ... 0'5 0'0 0'5 10740 21'3 0'0 21'3 ... ... 709
414 ... ... 0'4 0'0 0'4 10760 23'2 0'0 23'2 ... ... 574
543 ... ... 0'3 0'0 0'3 10780 25'1 0'0 25'1 ... ... 516
5342 0'3 0'3 0'3 0'0 0'3 10800 27'1 0'0 27'1 ... ... 10944
144 ... ... 0'2 0'0 0'2 10820 29'0 0'0 29'0 ... ... 404
192 ... ... 0'2 0'0 0'2 10840 31'0 0'0 31'0 ... ... 588
180 0'2 0'2 0'2 0'0 0'2 10860 32'7 0'0 32'7 ... ... 758
225 ... ... 0'1 0'0 0'1 10880 34'7 0'0 34'7 ... ... 457
4810 ... ... 0'1 0'0 0'1 10900 36'7 0'0 36'7 ... ... 8943
796 ... ... 0'1 0'0 0'1 10920 38'7 0'0 38'7 ... ... 467
254 ... ... 0'1 0'0 0'1 10940 40'7 0'0 40'7 ... ... 522
199 ... ... 0'1 0'0 0'1 10960 42'7 0'0 42'7 ... ... 514
185 ... ... 0'1 0'0 0'1 10980 44'7 0'0 44'7 ... ... 143
10142 ... ... 0'1 0'0 0'1 11000 44'0 -2'7 46'7 47'0 44'0 17651
309 ... ... 0'1 0'0 0'1 11020 48'7 0'0 48'7 ... ... 463
267 ... ... 0'1 0'0 0'1 11040 50'7 0'0 50'7 ... ... 88
1492 ... ... 0'1 0'0 0'1 11060 52'7 0'0 52'7 ... ... 2012
106 ... ... 0'1 0'0 0'1 11080 54'7 0'0 54'7 ... ... 80
5256 ... ... 0'1 0'0 0'1 11100 56'7 0'0 56'7 ... ... 4769
131 ... ... 0'1 0'0 0'1 11120 58'7 0'0 58'7 ... ... 152
54 ... ... 0'1 0'0 0'1 11140 60'7 0'0 60'7 ... ... 138
309 ... ... 0'1 0'0 0'1 11160 62'7 0'0 62'7 ... ... 175
358 ... ... 0'1 0'0 0'1 11180 64'7 0'0 64'7 ... ... 211
10765 ... ... 0'1 0'0 0'1 11200 66'7 0'0 66'7 ... ... 8960
411 ... ... 0'1 0'0 0'1 11220 68'7 0'0 68'7 ... ... 92
499 ... ... 0'1 0'0 0'1 11240 70'7 0'0 70'7 ... ... 376
1668 ... ... 0'1 0'0 0'1 11260 72'7 0'0 72'7 ... ... 151
260 ... ... 0'1 0'0 0'1 11280 74'7 0'0 74'7 ... ... 256
7608 ... ... 0'1 0'0 0'1 11300 76'7 0'0 76'7 ... ... 5375
191 ... ... 0'1 0'0 0'1 11320 78'7 0'0 78'7 ... ... 22
241 ... ... 0'1 0'0 0'1 11340 80'7 0'0 80'7 ... ... 5
558 ... ... 0'1 0'0 0'1 11360 82'7 0'0 82'7 ... ... 17
173 ... ... 0'1 0'0 0'1 11380 84'7 0'0 84'7 ... ... 1
7733 ... ... 0'1 0'0 0'1 11400 86'7 0'0 86'7 ... ... 5147
306 ... ... 0'1 0'0 0'1 11420 88'7 0'0 88'7 ... ... 1
155 ... ... 0'1 0'0 0'1 11440 90'7 0'0 90'7 ... ... 0
572 ... ... 0'1 0'0 0'1 11460 92'7 0'0 92'7 ... ... 0
509 ... ... 0'1 0'0 0'1 11480 94'7 0'0 94'7 ... ... 0
15052 ... ... 0'1 0'0 0'1 11500 96'7 0'0 96'7 ... ... 1273
905 ... ... 0'1 0'0 0'1 11520 98'7 0'0 98'7 ... ... 0
132 ... ... 0'1 0'0 0'1 11540 100'7 0'0 100'7 ... ... 0
106 ... ... 0'1 0'0 0'1 11560 102'7 0'0 102'7 ... ... 0
443 ... ... 0'1 0'0 0'1 11580 104'7 0'0 104'7 ... ... 0
5086 ... ... 0'1 0'0 0'1 11600 106'7 0'0 106'7 ... ... 195
407 ... ... 0'1 0'0 0'1 11620 108'7 0'0 108'7 ... ... 0
295 ... ... 0'1 0'0 0'1 11640 110'7 0'0 110'7 ... ... 0
177 ... ... 0'1 0'0 0'1 11660 112'7 0'0 112'7 ... ... 0
387 ... ... 0'1 0'0 0'1 11680 114'7 0'0 114'7 ... ... 0
6945 ... ... 0'1 0'0 0'1 11700 116'7 0'0 116'7 ... ... 4
490 ... ... 0'1 0'0 0'1 11720 118'7 0'0 118'7 ... ... 0
708 ... ... 0'1 0'0 0'1 11740 120'7 0'0 120'7 ... ... 0
446 ... ... 0'1 0'0 0'1 11760 122'7 0'0 122'7 ... ... 0
490 ... ... 0'1 0'0 0'1 11780 124'7 0'0 124'7 ... ... 0
9230 ... ... 0'1 0'0 0'1 11800 126'7 0'0 126'7 ... ... 0
294 ... ... 0'1 0'0 0'1 11820 128'7 0'0 128'7 ... ... 0
202 ... ... 0'1 0'0 0'1 11840 130'7 0'0 130'7 ... ... 0
227 ... ... 0'1 0'0 0'1 11860 132'7 0'0 132'7 ... ... 0
210 ... ... 0'1 0'0 0'1 11880 134'7 0'0 134'7 ... ... 0
6185 ... ... 0'1 0'0 0'1 11900 136'7 0'0 136'7 ... ... 0
150 ... ... 0'1 0'0 0'1 11920 138'7 0'0 138'7 ... ... 0
670 ... ... 0'1 0'0 0'1 11940 140'7 0'0 140'7 ... ... 0
15658 ... ... 0'1 0'0 0'1 12000 146'7 0'0 146'7 ... ... 12
2456 ... ... 0'1 0'0 0'1 12100 156'7 0'0 156'7 ... ... 0
2208 ... ... 0'1 0'0 0'1 12200 166'7 0'0 166'7 ... ... 142
464 ... ... 0'1 0'0 0'1 12300 176'7 0'0 176'7 ... ... 0
1149 ... ... 0'1 0'0 0'1 12400 186'7 0'0 186'7 ... ... 121
973 ... ... 0'1 0'0 0'1 12500 196'7 0'0 196'7 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 206'7 0'0 206'7 ... ... 0
531 ... ... 0'1 0'0 0'1 12700 216'7 0'0 216'7 ... ... 0
535 ... ... 0'1 0'0 0'1 12800 226'7 0'0 226'7 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 236'7 0'0 236'7 ... ... 0
4698 ... ... 0'1 0'0 0'1 13000 246'7 0'0 246'7 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 256'7 0'0 256'7 ... ... 0
164 ... ... 0'1 0'0 0'1 13200 266'7 0'0 266'7 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 276'7 0'0 276'7 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 286'7 0'0 286'7 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 296'7 0'0 296'7 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 306'7 0'0 306'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 316'6 0'0 316'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 326'6 0'0 326'6 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 336'6 0'0 336'6 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 346'6 0'0 346'6 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 366'6 0'0 366'6 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 386'6 0'0 386'6 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 406'6 0'0 406'6 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 426'6 0'0 426'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 446'6 0'0 446'6 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 466'6 0'0 466'6 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 486'6 0'0 486'6 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 506'6 0'0 506'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 526'6 0'0 526'6 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 546'6 0'0 546'6 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 566'6 0'0 566'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 586'6 0'0 586'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 606'6 0'0 606'6 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 626'6 0'0 626'6 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 946'6 0'0 946'6 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1046'6 0'0 1046'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1146'6 0'0 1146'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1246'6 0'0 1246'6 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1446'6 0'0 1446'6 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1946'6 0'0 1946'6 ... ... 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.