DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1078'4
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 ... ... 593'4 0'0 593'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 573'4 0'0 573'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 553'4 0'0 553'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 533'4 0'0 533'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 513'4 0'0 513'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 493'4 0'0 493'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 473'4 0'0 473'4 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 453'4 0'0 453'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 433'4 0'0 433'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 413'4 0'0 413'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 393'4 0'0 393'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 373'4 0'0 373'4 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 353'4 0'0 353'4 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 333'4 0'0 333'4 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 313'4 0'0 313'4 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 293'4 0'0 293'4 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 283'4 0'0 283'4 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 273'4 0'0 273'4 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 263'4 0'0 263'4 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 253'4 0'0 253'4 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 243'4 0'0 243'4 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 233'4 0'0 233'4 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 223'4 0'0 223'4 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 213'4 0'0 213'4 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 203'4 0'0 203'4 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 193'4 0'0 193'4 9000 0'1 0'0 0'1 ... ... 1589
0 ... ... 183'4 0'0 183'4 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 173'4 0'0 173'4 9200 0'1 0'0 0'1 ... ... 2098
0 ... ... 163'4 0'0 163'4 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 153'4 0'0 153'4 9400 0'1 0'0 0'1 ... ... 10940
3 ... ... 143'4 0'0 143'4 9500 0'1 0'0 0'1 ... ... 1947
11 ... ... 133'4 0'0 133'4 9600 0'1 0'0 0'1 ... ... 4013
29 ... ... 123'4 0'0 123'4 9700 0'1 0'0 0'1 ... ... 2874
121 ... ... 113'4 0'0 113'4 9800 0'1 0'0 0'1 ... ... 5240
22 ... ... 103'4 0'0 103'4 9900 0'1 0'0 0'1 ... ... 1305
1521 ... ... 93'5 0'0 93'5 10000 0'1 0'0 0'1 ... ... 7700
872 ... ... 83'5 0'0 83'5 10100 0'2 0'0 0'2 0'2 0'2 9073
1241 ... ... 73'6 0'0 73'6 10200 0'2 0'0 0'2 0'2 0'2 10783
2564 50'2 50'2 63'6 -13'4 50'2 10300 0'4 0'1 0'3 0'4 0'4 4960
0 ... ... 59'7 0'0 59'7 10340 0'3 0'0 0'3 ... ... 38
0 ... ... 57'7 0'0 57'7 10360 0'3 0'0 0'3 ... ... 21
0 ... ... 55'7 0'0 55'7 10380 0'3 0'0 0'3 ... ... 0
5780 ... ... 53'7 0'0 53'7 10400 0'6 0'2 0'4 0'6 0'5 11323
0 ... ... 52'0 0'0 52'0 10420 0'4 0'0 0'4 ... ... 31
0 ... ... 50'0 0'0 50'0 10440 0'5 0'0 0'5 ... ... 0
0 39'6 39'6 48'1 -8'3 39'6 10460 0'5 0'0 0'5 ... ... 26
0 ... ... 46'1 0'0 46'1 10480 0'6 0'0 0'6 ... ... 111
7241 35'4 35'4 44'2 -8'6 35'4 10500 1'3 0'5 0'6 1'3 1'3 21327
0 ... ... 42'3 0'0 42'3 10520 0'7 0'0 0'7 ... ... 245
0 ... ... 40'4 0'0 40'4 10540 1'0 0'0 1'0 ... ... 134
0 ... ... 38'5 0'0 38'5 10560 1'1 0'0 1'1 ... ... 81
0 ... ... 36'6 0'0 36'6 10580 1'3 0'0 1'3 ... ... 47
4464 23'1 23'1 35'0 -11'7 23'1 10600 2'7 1'3 1'4 3'1 2'2 9335
0 ... ... 33'2 0'0 33'2 10620 1'6 0'0 1'6 ... ... 179
0 ... ... 31'4 0'0 31'4 10640 2'0 0'0 2'0 ... ... 96
0 ... ... 29'6 0'0 29'6 10660 2'2 0'0 2'2 ... ... 363
0 19'7 19'7 28'0 -8'1 19'7 10680 4'4 1'7 2'5 4'4 4'4 297
3722 ... ... 26'3 0'0 26'3 10700 6'0 3'0 3'0 6'0 3'0 14209
0 ... ... 24'6 0'0 24'6 10720 3'3 0'0 3'3 ... ... 540
19 ... ... 23'2 0'0 23'2 10740 3'6 0'0 3'6 ... ... 708
5 ... ... 21'6 0'0 21'6 10760 8'2 4'0 4'2 8'2 7'2 635
0 ... ... 20'2 0'0 20'2 10780 9'4 4'6 4'6 9'4 9'2 517
4266 13'2 9'0 18'7 -9'7 9'0 10800 10'3 5'0 5'3 10'3 6'0 15499
10 ... ... 17'4 0'0 17'4 10820 10'7 4'7 6'0 10'7 10'7 412
59 11'0 8'3 16'2 -7'7 8'3 10840 9'4 2'6 6'6 9'4 6'4 596
27 ... ... 15'0 0'0 15'0 10860 14'3 6'7 7'4 14'3 12'1 758
29 9'0 6'7 13'7 -7'0 6'7 10880 8'3 0'0 8'3 ... ... 450
3204 12'2 5'6 12'6 -7'0 5'6 10900 16'4 7'2 9'2 16'4 13'2 14347
49 ... ... 11'5 0'0 11'5 10920 18'1 8'0 10'1 18'1 17'7 467
35 6'6 6'6 10'5 -3'7 6'6 10940 11'1 0'0 11'1 ... ... 517
531 6'2 5'7 9'6 -3'4 6'2 10960 21'0 8'6 12'2 21'0 21'0 499
221 5'6 5'6 8'7 -3'1 5'6 10980 13'3 0'0 13'3 ... ... 144
12024 7'6 2'7 8'1 -5'2 2'7 11000 24'4 9'7 14'5 24'4 15'2 24919
146 4'4 4'4 7'3 -2'7 4'4 11020 15'7 0'0 15'7 ... ... 463
561 4'6 2'5 6'5 -4'0 2'5 11040 17'1 0'0 17'1 ... ... 88
1500 4'3 3'5 6'0 -2'3 3'5 11060 18'4 0'0 18'4 ... ... 2012
115 3'2 2'0 5'3 -3'3 2'0 11080 19'7 0'0 19'7 ... ... 80
6583 5'0 2'0 4'7 -2'7 2'0 11100 21'3 0'0 21'3 ... ... 4898
128 3'0 2'5 4'3 -1'6 2'5 11120 22'7 0'0 22'7 ... ... 152
62 ... ... 4'0 0'0 4'0 11140 24'3 0'0 24'3 ... ... 138
219 2'2 2'2 3'4 -1'2 2'2 11160 26'0 0'0 26'0 ... ... 175
277 2'0 1'7 3'1 -1'2 1'7 11180 27'5 0'0 27'5 ... ... 213
12145 1'2 1'0 2'7 -1'7 1'0 11200 29'2 0'0 29'2 ... ... 9946
376 1'6 1'3 2'4 -1'1 1'3 11220 31'0 0'0 31'0 ... ... 92
707 ... ... 2'2 0'0 2'2 11240 32'6 0'0 32'6 ... ... 376
1715 1'2 1'2 2'0 -0'6 1'2 11260 34'4 0'0 34'4 ... ... 151
260 ... ... 1'7 0'0 1'7 11280 36'2 0'0 36'2 ... ... 256
6739 1'3 0'6 1'5 -0'7 0'6 11300 38'1 0'0 38'1 ... ... 6845
87 ... ... 1'4 0'0 1'4 11320 40'0 0'0 40'0 ... ... 67
237 ... ... 1'3 0'0 1'3 11340 41'7 0'0 41'7 ... ... 81
558 ... ... 1'2 0'0 1'2 11360 43'6 0'0 43'6 ... ... 23
173 ... ... 1'1 0'0 1'1 11380 45'5 0'0 45'5 ... ... 10
7860 0'6 0'4 1'1 -0'5 0'4 11400 62'0 14'4 47'4 62'0 62'0 10229
306 ... ... 1'0 0'0 1'0 11420 49'4 0'0 49'4 ... ... 30
155 ... ... 0'7 0'0 0'7 11440 51'3 0'0 51'3 ... ... 39
572 ... ... 0'7 0'0 0'7 11460 53'2 0'0 53'2 ... ... 10
509 ... ... 0'6 0'0 0'6 11480 55'2 0'0 55'2 ... ... 0
15326 0'6 0'3 0'6 -0'3 0'3 11500 57'1 0'0 57'1 ... ... 2621
574 ... ... 0'5 0'0 0'5 11520 59'1 0'0 59'1 ... ... 0
148 ... ... 0'5 0'0 0'5 11540 61'0 0'0 61'0 ... ... 0
105 ... ... 0'5 0'0 0'5 11560 63'0 0'0 63'0 ... ... 10
443 ... ... 0'4 0'0 0'4 11580 65'0 0'0 65'0 ... ... 0
5765 0'4 0'4 0'4 0'0 0'4 11600 66'7 0'0 66'7 ... ... 1190
407 ... ... 0'4 0'0 0'4 11620 68'7 0'0 68'7 ... ... 0
295 ... ... 0'3 0'0 0'3 11640 70'7 0'0 70'7 ... ... 0
177 ... ... 0'3 0'0 0'3 11660 72'7 0'0 72'7 ... ... 10
387 ... ... 0'3 0'0 0'3 11680 74'6 0'0 74'6 ... ... 0
6982 ... ... 0'3 0'0 0'3 11700 76'6 0'0 76'6 ... ... 263
490 ... ... 0'3 0'0 0'3 11720 78'6 0'0 78'6 ... ... 0
708 ... ... 0'3 0'0 0'3 11740 80'6 0'0 80'6 ... ... 0
446 ... ... 0'2 0'0 0'2 11760 82'6 0'0 82'6 ... ... 0
490 ... ... 0'2 0'0 0'2 11780 84'6 0'0 84'6 ... ... 0
9242 ... ... 0'2 0'0 0'2 11800 86'6 0'0 86'6 ... ... 114
294 ... ... 0'2 0'0 0'2 11820 88'5 0'0 88'5 ... ... 0
202 ... ... 0'2 0'0 0'2 11840 90'5 0'0 90'5 ... ... 0
227 ... ... 0'2 0'0 0'2 11860 92'5 0'0 92'5 ... ... 0
210 ... ... 0'2 0'0 0'2 11880 94'5 0'0 94'5 ... ... 0
6142 ... ... 0'2 0'0 0'2 11900 96'5 0'0 96'5 ... ... 31
125 ... ... 0'1 0'0 0'1 11920 98'5 0'0 98'5 ... ... 0
679 ... ... 0'1 0'0 0'1 11940 100'4 0'0 100'4 ... ... 0
15142 0'2 0'2 0'1 0'1 0'2 12000 106'4 0'0 106'4 ... ... 82
2507 ... ... 0'1 0'0 0'1 12100 116'4 0'0 116'4 ... ... 1
2208 ... ... 0'1 0'0 0'1 12200 126'4 0'0 126'4 ... ... 183
464 ... ... 0'1 0'0 0'1 12300 136'4 0'0 136'4 ... ... 111
1149 ... ... 0'1 0'0 0'1 12400 146'4 0'0 146'4 ... ... 121
975 ... ... 0'1 0'0 0'1 12500 156'4 0'0 156'4 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 166'4 0'0 166'4 ... ... 0
531 ... ... 0'1 0'0 0'1 12700 176'4 0'0 176'4 ... ... 0
536 ... ... 0'1 0'0 0'1 12800 186'4 0'0 186'4 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 196'4 0'0 196'4 ... ... 0
4795 ... ... 0'1 0'0 0'1 13000 206'4 0'0 206'4 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 216'4 0'0 216'4 ... ... 0
171 ... ... 0'1 0'0 0'1 13200 226'4 0'0 226'4 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 236'4 0'0 236'4 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 246'4 0'0 246'4 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 256'4 0'0 256'4 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 266'4 0'0 266'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 276'4 0'0 276'4 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 286'4 0'0 286'4 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 296'4 0'0 296'4 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 306'4 0'0 306'4 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 326'4 0'0 326'4 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 346'4 0'0 346'4 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 366'4 0'0 366'4 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 386'4 0'0 386'4 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 406'4 0'0 406'4 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 426'4 0'0 426'4 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 446'4 0'0 446'4 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 466'4 0'0 466'4 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 486'4 0'0 486'4 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 506'4 0'0 506'4 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 526'4 0'0 526'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 546'4 0'0 546'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 566'4 0'0 566'4 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 586'4 0'0 586'4 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 906'4 0'0 906'4 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1006'4 0'0 1006'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1106'4 0'0 1106'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1206'4 0'0 1206'4 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1406'4 0'0 1406'4 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1906'4 0'0 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.