DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1124'2
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 ... ... 623'2 0'0 623'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 603'2 0'0 603'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 583'2 0'0 583'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 563'2 0'0 563'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 543'2 0'0 543'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 523'2 0'0 523'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 503'2 0'0 503'2 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 483'2 0'0 483'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 463'2 0'0 463'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 443'2 0'0 443'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 423'2 0'0 423'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 403'2 0'0 403'2 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 383'2 0'0 383'2 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 363'2 0'0 363'2 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 343'2 0'0 343'2 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 323'2 0'0 323'2 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 313'2 0'0 313'2 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 303'2 0'0 303'2 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 293'2 0'0 293'2 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 283'2 0'0 283'2 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 273'2 0'0 273'2 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 263'2 0'0 263'2 8600 0'1 0'0 0'1 ... ... 219
0 ... ... 253'2 0'0 253'2 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 243'2 0'0 243'2 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 233'2 0'0 233'2 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 223'2 0'0 223'2 9000 0'1 0'0 0'1 ... ... 1592
0 ... ... 213'2 0'0 213'2 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 203'2 0'0 203'2 9200 0'1 0'0 0'1 0'1 0'1 2004
0 ... ... 193'2 0'0 193'2 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 183'2 0'0 183'2 9400 0'1 0'0 0'1 ... ... 11489
7 ... ... 173'2 0'0 173'2 9500 0'1 0'0 0'1 ... ... 1946
59 ... ... 163'2 0'0 163'2 9600 0'2 0'0 0'2 ... ... 4446
66 ... ... 153'2 0'0 153'2 9700 0'2 0'0 0'2 ... ... 3006
666 ... ... 143'3 0'0 143'3 9800 0'2 -0'1 0'3 0'2 0'2 4651
23 ... ... 133'3 0'0 133'3 9900 0'3 0'0 0'3 ... ... 1316
1729 ... ... 123'4 0'0 123'4 10000 0'4 0'0 0'4 ... ... 7753
889 ... ... 113'5 0'0 113'5 10100 0'5 0'0 0'5 ... ... 8734
1253 ... ... 103'7 0'0 103'7 10200 0'5 -0'1 0'6 0'5 0'5 23491
2590 ... ... 94'1 0'0 94'1 10300 1'0 -0'1 1'1 1'0 1'0 6883
5742 ... ... 84'5 0'0 84'5 10400 1'5 0'0 1'5 ... ... 15640
7310 ... ... 75'3 0'0 75'3 10500 2'2 0'0 2'2 ... ... 25959
4971 ... ... 66'3 0'0 66'3 10600 3'2 0'0 3'2 ... ... 8021
0 ... ... 59'4 0'0 59'4 10680 4'3 0'0 4'3 ... ... 41
3750 ... ... 57'7 0'0 57'7 10700 4'6 0'0 4'6 ... ... 19242
0 ... ... 56'1 0'0 56'1 10720 5'0 0'0 5'0 ... ... 46
0 ... ... 54'4 0'0 54'4 10740 5'3 0'0 5'3 ... ... 45
0 ... ... 52'7 0'0 52'7 10760 5'6 0'0 5'6 ... ... 0
0 ... ... 51'2 0'0 51'2 10780 6'1 0'0 6'1 ... ... 1
4998 49'4 49'4 49'5 -0'1 49'4 10800 6'0 -0'4 6'4 6'1 6'0 12177
0 ... ... 48'1 0'0 48'1 10820 7'0 0'0 7'0 ... ... 0
0 ... ... 46'5 0'0 46'5 10840 7'3 0'0 7'3 ... ... 19
0 ... ... 45'0 0'0 45'0 10860 7'7 0'0 7'7 ... ... 0
0 ... ... 43'4 0'0 43'4 10880 8'3 0'0 8'3 ... ... 200
3201 ... ... 42'1 0'0 42'1 10900 8'7 0'0 8'7 ... ... 11024
0 ... ... 40'5 0'0 40'5 10920 9'4 0'0 9'4 ... ... 0
10 ... ... 39'2 0'0 39'2 10940 10'1 0'0 10'1 ... ... 47
0 ... ... 37'7 0'0 37'7 10960 10'5 0'0 10'5 ... ... 28
0 ... ... 36'4 0'0 36'4 10980 11'2 0'0 11'2 ... ... 77
10612 ... ... 35'1 0'0 35'1 11000 12'0 0'0 12'0 ... ... 28181
0 ... ... 33'7 0'0 33'7 11020 12'5 0'0 12'5 ... ... 257
10 ... ... 32'5 0'0 32'5 11040 13'3 0'0 13'3 ... ... 9
0 ... ... 31'3 0'0 31'3 11060 14'1 0'0 14'1 ... ... 0
0 ... ... 30'1 0'0 30'1 11080 15'0 0'0 15'0 ... ... 8
3910 ... ... 29'0 0'0 29'0 11100 14'5 -1'1 15'6 14'5 13'6 5982
44 ... ... 27'7 0'0 27'7 11120 16'5 0'0 16'5 ... ... 109
56 ... ... 26'6 0'0 26'6 11140 17'4 0'0 17'4 ... ... 64
56 ... ... 25'5 0'0 25'5 11160 18'3 0'0 18'3 ... ... 20
23 ... ... 24'5 0'0 24'5 11180 19'3 0'0 19'3 ... ... 0
22071 23'4 23'4 23'5 -0'1 23'4 11200 20'2 -0'1 20'3 20'7 18'3 8272
11 ... ... 22'5 0'0 22'5 11220 22'0 0'5 21'3 22'0 21'6 0
412 ... ... 21'5 0'0 21'5 11240 22'3 0'0 22'3 ... ... 0
126 20'1 20'1 20'6 -0'5 20'1 11260 23'4 0'0 23'4 ... ... 231
256 ... ... 19'7 0'0 19'7 11280 24'5 0'0 24'5 ... ... 256
6229 ... ... 19'0 0'0 19'0 11300 25'6 0'0 25'6 ... ... 4321
0 ... ... 18'2 0'0 18'2 11320 26'7 0'0 26'7 ... ... 20
98 ... ... 17'3 0'0 17'3 11340 28'1 0'0 28'1 ... ... 10
71 16'4 16'4 16'5 -0'1 16'4 11360 29'3 0'0 29'3 ... ... 5
0 ... ... 15'7 0'0 15'7 11380 30'5 0'0 30'5 ... ... 0
8118 ... ... 15'2 0'0 15'2 11400 31'7 0'0 31'7 ... ... 5335
84 ... ... 14'4 0'0 14'4 11420 33'2 0'0 33'2 ... ... 6
20 ... ... 13'7 0'0 13'7 11440 34'4 0'0 34'4 ... ... 21
18 ... ... 13'2 0'0 13'2 11460 35'7 0'0 35'7 ... ... 0
8 ... ... 12'5 0'0 12'5 11480 37'2 0'0 37'2 ... ... 0
19289 13'0 12'0 12'0 0'2 12'2 11500 38'5 0'0 38'5 ... ... 2623
202 ... ... 11'3 0'0 11'3 11520 40'1 0'0 40'1 ... ... 0
10 ... ... 10'7 0'0 10'7 11540 41'4 0'0 41'4 ... ... 0
32 ... ... 10'3 0'0 10'3 11560 43'0 0'0 43'0 ... ... 0
4 ... ... 9'7 0'0 9'7 11580 44'4 0'0 44'4 ... ... 0
17239 11'0 9'0 9'3 1'5 11'0 11600 46'0 0'0 46'0 ... ... 700
56 9'6 9'6 8'7 0'7 9'6 11620 47'4 0'0 47'4 ... ... 0
0 ... ... 8'3 0'0 8'3 11640 49'0 0'0 49'0 ... ... 0
14 ... ... 8'0 0'0 8'0 11660 50'5 0'0 50'5 ... ... 10
0 ... ... 7'4 0'0 7'4 11680 52'1 0'0 52'1 ... ... 0
7202 8'1 7'4 7'1 1'0 8'1 11700 53'6 0'0 53'6 ... ... 252
176 ... ... 6'6 0'0 6'6 11720 55'3 0'0 55'3 ... ... 0
25 6'7 6'7 6'3 0'4 6'7 11740 57'0 0'0 57'0 ... ... 0
17 ... ... 6'1 0'0 6'1 11760 58'6 0'0 58'6 ... ... 0
64 ... ... 5'6 0'0 5'6 11780 60'3 0'0 60'3 ... ... 0
12569 6'0 5'2 5'4 0'4 6'0 11800 62'0 0'0 62'0 ... ... 116
6009 ... ... 4'1 0'0 4'1 11900 70'6 0'0 70'6 ... ... 19
18587 ... ... 3'1 0'0 3'1 12000 79'6 0'0 79'6 ... ... 41
1869 ... ... 2'4 0'0 2'4 12100 89'0 0'0 89'0 ... ... 1
2411 ... ... 2'0 0'0 2'0 12200 98'4 0'0 98'4 ... ... 185
478 1'5 1'5 1'5 0'0 1'5 12300 108'1 0'0 108'1 ... ... 131
1278 ... ... 1'2 0'0 1'2 12400 117'6 0'0 117'6 ... ... 362
998 ... ... 1'1 0'0 1'1 12500 127'4 0'0 127'4 ... ... 0
2262 ... ... 0'7 0'0 0'7 12600 137'3 0'0 137'3 ... ... 2
481 ... ... 0'6 0'0 0'6 12700 147'1 0'0 147'1 ... ... 0
530 ... ... 0'5 0'0 0'5 12800 157'1 0'0 157'1 ... ... 0
456 ... ... 0'5 0'0 0'5 12900 167'0 0'0 167'0 ... ... 150
4698 0'4 0'4 0'4 0'0 0'4 13000 177'0 0'0 177'0 ... ... 11
243 0'4 0'4 0'3 0'1 0'4 13100 186'7 0'0 186'7 ... ... 30
169 ... ... 0'3 0'0 0'3 13200 196'7 0'0 196'7 ... ... 0
114 0'3 0'3 0'3 0'0 0'3 13300 206'6 0'0 206'6 ... ... 200
484 ... ... 0'2 0'0 0'2 13400 216'6 0'0 216'6 ... ... 0
10 0'3 0'2 0'2 0'0 0'2 13500 226'6 0'0 226'6 ... ... 90
397 ... ... 0'2 0'0 0'2 13600 236'6 0'0 236'6 ... ... 0
0 ... ... 0'2 0'0 0'2 13700 246'6 0'0 246'6 ... ... 0
128 ... ... 0'2 0'0 0'2 13800 256'6 0'0 256'6 ... ... 0
0 ... ... 0'2 0'0 0'2 13900 266'6 0'0 266'6 ... ... 0
731 ... ... 0'2 0'0 0'2 14000 276'6 0'0 276'6 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 296'6 0'0 296'6 ... ... 0
59 0'1 0'1 0'1 0'0 0'1 14400 316'6 0'0 316'6 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 336'6 0'0 336'6 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 356'6 0'0 356'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 376'6 0'0 376'6 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 396'6 0'0 396'6 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 416'6 0'0 416'6 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 436'6 0'0 436'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 456'6 0'0 456'6 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 476'6 0'0 476'6 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 496'6 0'0 496'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 516'6 0'0 516'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 536'6 0'0 536'6 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 556'6 0'0 556'6 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 876'6 0'0 876'6 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 976'6 0'0 976'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1076'6 0'0 1076'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1176'6 0'0 1176'6 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1376'6 0'0 1376'6 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1876'6 0'0 1876'6 ... ... 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.