DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1132'0
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 ... ... 624'6 0'0 624'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 604'6 0'0 604'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 584'6 0'0 584'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 564'6 0'0 564'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 544'6 0'0 544'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 524'6 0'0 524'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 504'6 0'0 504'6 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 484'6 0'0 484'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 464'6 0'0 464'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 444'6 0'0 444'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 424'6 0'0 424'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 404'6 0'0 404'6 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 384'6 0'0 384'6 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 364'6 0'0 364'6 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 344'6 0'0 344'6 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 324'6 0'0 324'6 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 314'6 0'0 314'6 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 304'6 0'0 304'6 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 294'6 0'0 294'6 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 284'6 0'0 284'6 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 274'6 0'0 274'6 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 264'6 0'0 264'6 8600 0'1 0'0 0'1 ... ... 219
0 ... ... 254'6 0'0 254'6 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 244'6 0'0 244'6 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 234'6 0'0 234'6 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 224'6 0'0 224'6 9000 0'1 0'0 0'1 ... ... 1592
0 ... ... 214'6 0'0 214'6 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 204'6 0'0 204'6 9200 0'1 0'0 0'1 ... ... 2004
0 ... ... 194'6 0'0 194'6 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 184'6 0'0 184'6 9400 0'1 0'0 0'1 0'1 0'1 11489
5 ... ... 174'6 0'0 174'6 9500 0'1 0'0 0'1 ... ... 1946
11 ... ... 164'6 0'0 164'6 9600 0'1 0'0 0'1 ... ... 4445
34 ... ... 154'6 0'0 154'6 9700 0'2 0'0 0'2 ... ... 3006
122 ... ... 144'6 0'0 144'6 9800 0'2 0'0 0'2 ... ... 4663
23 ... ... 134'7 0'0 134'7 9900 0'2 0'0 0'2 0'2 0'2 1319
1729 ... ... 124'7 0'0 124'7 10000 0'2 -0'1 0'3 0'2 0'2 7706
889 ... ... 115'0 0'0 115'0 10100 0'3 0'0 0'3 ... ... 8734
1253 ... ... 105'1 0'0 105'1 10200 0'3 -0'1 0'4 0'4 0'3 27441
2590 ... ... 95'3 0'0 95'3 10300 0'6 0'0 0'6 0'6 0'6 6696
5738 ... ... 85'5 0'0 85'5 10400 1'0 -0'1 1'1 1'0 1'0 15593
7314 ... ... 76'1 0'0 76'1 10500 1'2 -0'3 1'5 1'5 1'2 25962
4977 ... ... 67'0 0'0 67'0 10600 1'5 -0'6 2'3 2'3 1'5 8052
0 ... ... 59'7 0'0 59'7 10680 2'2 -1'0 3'2 3'2 2'2 189
3750 62'7 62'7 58'1 4'6 62'7 10700 2'3 -1'1 3'4 3'5 2'3 18206
0 ... ... 56'3 0'0 56'3 10720 2'6 -1'1 3'7 3'6 2'6 239
0 ... ... 54'6 0'0 54'6 10740 2'6 -1'3 4'1 4'1 2'6 200
0 ... ... 53'1 0'0 53'1 10760 3'0 -1'4 4'4 4'3 3'0 138
0 ... ... 51'3 0'0 51'3 10780 3'2 -1'4 4'6 4'6 3'2 117
4893 52'0 52'0 49'6 2'2 52'0 10800 3'4 -1'5 5'1 5'1 3'4 11324
0 ... ... 48'2 0'0 48'2 10820 3'6 -1'7 5'5 4'5 3'6 13
0 ... ... 46'5 0'0 46'5 10840 5'0 -1'0 6'0 5'0 5'0 19
0 ... ... 45'1 0'0 45'1 10860 6'4 0'1 6'3 6'4 6'4 0
0 ... ... 43'4 0'0 43'4 10880 6'7 0'0 6'7 ... ... 200
3267 44'3 40'4 42'0 -1'4 40'4 10900 5'1 -2'2 7'3 7'3 5'1 13620
0 ... ... 40'5 0'0 40'5 10920 5'7 -2'0 7'7 7'2 5'7 35
10 ... ... 39'1 0'0 39'1 10940 7'2 -1'2 8'4 7'2 7'2 72
0 ... ... 37'6 0'0 37'6 10960 7'6 -1'2 9'0 7'6 7'6 28
0 ... ... 36'3 0'0 36'3 10980 7'5 -2'0 9'5 7'5 7'5 94
10599 34'5 34'5 35'0 -0'3 34'5 11000 7'3 -2'7 10'2 10'5 7'2 29032
0 ... ... 33'5 0'0 33'5 11020 9'4 -1'3 10'7 9'4 9'4 252
10 ... ... 32'2 0'0 32'2 11040 11'5 0'0 11'5 ... ... 9
0 ... ... 31'0 0'0 31'0 11060 12'3 0'0 12'3 ... ... 0
0 ... ... 29'6 0'0 29'6 11080 9'5 -3'3 13'0 9'5 9'5 9
3910 ... ... 28'4 0'0 28'4 11100 11'1 -2'6 13'7 12'0 11'1 5936
44 29'0 29'0 27'3 1'5 29'0 11120 11'0 -3'5 14'5 13'0 11'0 109
56 ... ... 26'2 0'0 26'2 11140 13'5 -1'7 15'4 13'5 13'5 9
48 ... ... 25'1 0'0 25'1 11160 16'3 0'0 16'3 ... ... 21
13 ... ... 24'0 0'0 24'0 11180 17'2 0'0 17'2 ... ... 40
21526 22'0 21'4 23'0 -1'0 22'0 11200 14'0 -4'2 18'2 18'6 14'0 8446
11 ... ... 22'0 0'0 22'0 11220 17'4 -1'6 19'2 17'4 17'4 25
412 22'6 21'1 21'0 1'6 22'6 11240 17'3 -2'7 20'2 18'3 17'3 300
186 ... ... 20'0 0'0 20'0 11260 17'0 -4'2 21'2 20'6 17'0 224
256 19'6 18'4 19'0 0'6 19'6 11280 22'2 0'0 22'2 ... ... 256
6137 20'2 17'5 18'1 2'1 20'2 11300 19'0 -4'3 23'3 23'5 19'0 4733
21 ... ... 17'2 0'0 17'2 11320 24'4 0'0 24'4 ... ... 20
178 ... ... 16'3 0'0 16'3 11340 25'5 0'0 25'5 ... ... 10
72 16'4 16'4 15'5 0'7 16'4 11360 26'7 0'0 26'7 ... ... 5
4 ... ... 14'7 0'0 14'7 11380 28'1 0'0 28'1 ... ... 0
8132 16'0 13'7 14'2 1'6 16'0 11400 24'1 -5'2 29'3 28'0 24'1 5279
167 14'3 14'3 13'4 0'7 14'3 11420 30'6 0'0 30'6 ... ... 10
50 13'2 13'2 12'7 0'3 13'2 11440 32'7 0'7 32'0 32'7 32'7 21
19 ... ... 12'2 0'0 12'2 11460 33'3 0'0 33'3 ... ... 0
10 ... ... 11'5 0'0 11'5 11480 34'6 0'0 34'6 ... ... 0
19534 12'4 10'1 11'0 1'3 12'3 11500 30'7 -5'2 36'1 32'4 30'7 2623
203 11'4 11'0 10'3 1'1 11'4 11520 37'5 0'0 37'5 ... ... 0
13 ... ... 9'7 0'0 9'7 11540 39'0 0'0 39'0 ... ... 0
33 ... ... 9'3 0'0 9'3 11560 40'4 0'0 40'4 ... ... 10
30 8'4 8'4 8'7 -0'3 8'4 11580 42'0 0'0 42'0 ... ... 0
17021 9'4 7'6 8'3 1'1 9'4 11600 37'4 -6'1 43'5 40'4 37'4 892
72 9'0 7'4 8'0 1'0 9'0 11620 45'1 0'0 45'1 ... ... 0
194 8'1 7'6 7'4 0'5 8'1 11640 46'5 0'0 46'5 ... ... 0
37 7'7 6'4 7'1 0'6 7'7 11660 48'2 0'0 48'2 ... ... 10
52 7'4 6'1 6'6 0'6 7'4 11680 49'7 0'0 49'7 ... ... 0
7234 7'0 6'0 6'3 0'5 7'0 11700 51'4 0'0 51'4 ... ... 252
289 6'5 5'6 6'0 0'5 6'5 11720 53'1 0'0 53'1 ... ... 0
193 6'0 5'1 5'5 0'3 6'0 11740 54'6 0'0 54'6 ... ... 0
258 5'5 4'7 5'2 0'3 5'5 11760 56'3 0'0 56'3 ... ... 0
248 5'3 4'5 5'0 0'3 5'3 11780 58'1 0'0 58'1 ... ... 0
12310 5'2 4'3 4'6 0'4 5'2 11800 58'7 -0'7 59'6 59'6 58'7 117
6098 3'6 3'2 3'4 0'1 3'5 11900 68'5 0'0 68'5 ... ... 19
18638 3'0 2'4 2'5 0'3 3'0 12000 77'6 0'0 77'6 ... ... 41
2002 2'1 1'7 2'0 0'1 2'1 12100 87'1 0'0 87'1 ... ... 1
2444 1'6 1'4 1'5 0'1 1'6 12200 96'5 0'0 96'5 ... ... 185
476 ... ... 1'2 0'0 1'2 12300 106'2 0'0 106'2 ... ... 131
1277 1'0 1'0 1'0 0'0 1'0 12400 116'0 0'0 116'0 ... ... 362
1047 0'7 0'7 0'7 0'0 0'7 12500 125'7 0'0 125'7 ... ... 0
2262 ... ... 0'6 0'0 0'6 12600 135'6 0'0 135'6 ... ... 2
481 ... ... 0'5 0'0 0'5 12700 145'5 0'0 145'5 ... ... 0
529 ... ... 0'4 0'0 0'4 12800 155'4 0'0 155'4 ... ... 0
456 ... ... 0'4 0'0 0'4 12900 165'4 0'0 165'4 ... ... 150
4706 0'3 0'3 0'3 0'0 0'3 13000 175'3 0'0 175'3 ... ... 11
238 ... ... 0'3 0'0 0'3 13100 185'3 0'0 185'3 ... ... 30
169 ... ... 0'2 0'0 0'2 13200 195'2 0'0 195'2 ... ... 0
114 0'2 0'2 0'2 0'0 0'2 13300 205'2 0'0 205'2 ... ... 159
484 ... ... 0'2 0'0 0'2 13400 215'2 0'0 215'2 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 225'2 0'0 225'2 ... ... 0
397 ... ... 0'1 0'0 0'1 13600 235'2 0'0 235'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 245'2 0'0 245'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 255'2 0'0 255'2 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 13900 265'2 0'0 265'2 ... ... 0
730 0'1 0'1 0'1 0'0 0'1 14000 275'2 0'0 275'2 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 295'2 0'0 295'2 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 315'2 0'0 315'2 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 335'2 0'0 335'2 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 355'2 0'0 355'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 375'2 0'0 375'2 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 395'2 0'0 395'2 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 415'2 0'0 415'2 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 435'2 0'0 435'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 455'2 0'0 455'2 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 475'2 0'0 475'2 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 495'2 0'0 495'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 515'2 0'0 515'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 535'2 0'0 535'2 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 555'2 0'0 555'2 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 875'2 0'0 875'2 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 975'2 0'0 975'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1075'2 0'0 1075'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1175'2 0'0 1175'2 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1375'2 0'0 1375'2 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1875'2 0'0 1875'2 ... ... 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.