DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1091'2
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 ... ... 587'2 4'0 591'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 567'2 4'0 571'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 547'2 4'0 551'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 527'2 4'0 531'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 507'2 4'0 511'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 487'2 4'0 491'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 467'2 4'0 471'2 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 447'2 4'0 451'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 427'2 4'0 431'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 407'2 4'0 411'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 387'2 4'0 391'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 367'2 4'0 371'2 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 347'2 4'0 351'2 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 327'2 4'0 331'2 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 307'2 4'0 311'2 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 287'2 4'0 291'2 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 277'2 4'0 281'2 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 267'2 4'0 271'2 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 257'2 4'0 261'2 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 247'2 4'0 251'2 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 237'2 4'0 241'2 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 227'2 4'0 231'2 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 217'2 4'0 221'2 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 207'2 4'0 211'2 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 197'2 4'0 201'2 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 187'2 4'0 191'2 9000 0'1 0'0 0'1 ... ... 1589
0 ... ... 177'2 4'0 181'2 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 167'2 4'0 171'2 9200 0'1 0'0 0'1 ... ... 2098
0 ... ... 157'2 4'0 161'2 9300 0'1 0'0 0'1 0'1 0'1 739
0 ... ... 147'2 4'0 151'2 9400 0'1 0'0 0'1 ... ... 10940
3 ... ... 137'2 4'0 141'2 9500 0'1 0'0 0'1 ... ... 1947
11 ... ... 127'2 4'0 131'2 9600 0'1 0'0 0'1 0'1 0'1 4016
29 ... ... 117'2 4'0 121'2 9700 0'1 0'0 0'1 ... ... 2874
121 ... ... 107'2 4'0 111'2 9800 0'1 0'0 0'1 ... ... 5146
22 ... ... 97'3 4'0 101'3 9900 0'2 0'1 0'1 ... ... 1305
1521 ... ... 87'3 4'0 91'3 10000 0'2 0'0 0'2 0'2 0'2 7725
883 78'5 74'3 77'4 4'0 81'4 10100 0'3 0'1 0'2 0'2 0'2 9072
1241 68'2 68'2 67'5 3'7 71'4 10200 0'3 0'0 0'3 0'4 0'3 13384
2569 ... ... 57'6 3'7 61'5 10300 0'4 -0'1 0'5 0'4 0'4 4986
0 ... ... ... ... 57'6 10340 0'4 ... ... 0'6 0'6 0
0 ... ... ... ... 55'6 10360 0'5 ... ... ... ... 0
0 ... ... ... ... 53'7 10380 0'5 ... ... ... ... 0
5783 52'2 47'0 48'1 3'6 51'7 10400 0'6 -0'1 0'7 1'4 0'6 11795
0 ... ... 46'2 3'6 50'0 10420 0'7 -0'1 1'0 ... ... 26
0 ... ... 44'3 3'6 48'1 10440 0'7 -0'2 1'1 ... ... 0
0 ... ... 42'4 3'6 46'2 10460 1'0 -0'2 1'2 ... ... 26
0 ... ... 40'5 3'6 44'3 10480 1'1 -0'3 1'4 ... ... 61
7261 35'2 35'0 38'7 3'5 42'4 10500 1'2 -0'3 1'5 2'4 1'1 22672
0 ... ... 37'1 3'4 40'5 10520 1'3 -0'4 1'7 ... ... 245
0 ... ... 35'2 3'4 38'6 10540 1'5 -0'4 2'1 2'0 2'0 57
0 ... ... 33'4 3'4 37'0 10560 1'6 -0'5 2'3 ... ... 81
0 ... ... 31'7 3'2 35'1 10580 2'0 -0'5 2'5 2'0 2'0 35
4474 ... ... 30'1 3'2 33'3 10600 2'2 -0'6 3'0 4'2 2'4 10318
0 ... ... 28'4 3'2 31'6 10620 2'4 -0'7 3'3 4'0 3'2 123
0 ... ... 27'0 3'0 30'0 10640 2'6 -1'0 3'6 3'5 2'7 76
0 ... ... 25'3 3'0 28'3 10660 3'1 -1'1 4'2 4'1 4'1 347
0 ... ... 24'0 2'6 26'6 10680 3'4 -1'2 4'6 ... ... 297
3723 24'1 24'1 22'4 2'6 25'2 10700 4'0 -1'2 5'2 7'1 3'6 15288
0 ... ... 21'1 2'5 23'6 10720 4'4 -1'3 5'7 4'5 4'3 430
19 ... ... 19'7 2'3 22'2 10740 5'0 -1'5 6'5 6'7 5'0 723
1 18'6 18'6 18'4 2'2 20'6 10760 5'5 -1'5 7'2 7'0 5'5 712
0 ... ... 17'2 2'2 19'4 10780 6'2 -1'6 8'0 9'0 6'0 516
4753 17'5 14'7 16'0 2'1 18'1 10800 6'7 -1'7 8'6 11'0 6'2 12771
10 16'0 13'5 14'7 2'0 16'7 10820 7'5 -2'0 9'5 8'7 7'4 401
10 14'5 12'5 13'6 2'0 15'6 10840 8'4 -2'0 10'4 10'0 9'0 206
16 12'6 12'6 12'6 1'6 14'4 10860 9'3 -2'1 11'4 14'1 9'1 731
1 12'4 10'6 11'6 1'6 13'4 10880 10'2 -2'2 12'4 15'1 10'0 447
3351 13'4 8'4 10'7 1'4 12'3 10900 11'1 -2'4 13'5 16'1 10'2 15106
43 12'2 11'0 10'0 1'3 11'3 10920 12'1 -2'5 14'6 12'0 12'0 434
29 10'5 7'3 9'2 1'2 10'4 10940 13'2 -2'6 16'0 16'5 12'3 493
74 9'7 8'6 8'4 1'1 9'5 10960 14'3 -2'7 17'2 14'5 14'5 473
46 8'7 6'2 7'6 1'0 8'6 10980 15'4 -3'0 18'4 ... ... 159
11337 8'5 5'4 7'1 0'7 8'0 11000 16'6 -3'1 19'7 23'4 16'3 27591
88 7'4 6'2 6'4 0'6 7'2 11020 18'0 -3'1 21'1 ... ... 450
558 6'5 4'4 5'7 0'6 6'5 11040 19'3 -3'2 22'5 ... ... 88
500 ... ... 5'3 0'5 6'0 11060 20'6 -3'2 24'0 22'5 22'5 2312
81 4'2 4'2 4'7 0'5 5'4 11080 22'2 -3'3 25'5 ... ... 80
6801 5'4 3'7 4'3 0'5 5'0 11100 23'5 -3'4 27'1 28'2 23'4 5170
124 3'7 3'7 4'0 0'4 4'4 11120 25'2 -3'4 28'6 ... ... 152
66 3'6 2'6 3'5 0'3 4'0 11140 26'6 -3'5 30'3 ... ... 138
604 3'6 3'6 3'3 0'2 3'5 11160 28'3 -3'5 32'0 ... ... 175
195 2'7 2'7 3'0 0'2 3'2 11180 30'0 -3'6 33'6 ... ... 213
12015 3'2 2'0 2'6 0'2 3'0 11200 31'5 -3'6 35'3 39'5 30'4 8623
345 2'7 2'3 2'4 0'1 2'5 11220 33'3 -3'6 37'1 ... ... 92
705 ... ... 2'2 0'1 2'3 11240 35'1 -3'7 39'0 ... ... 354
708 2'0 2'0 2'0 0'1 2'1 11260 36'7 -3'7 40'6 38'7 38'7 158
261 1'7 1'7 1'7 0'0 1'7 11280 38'5 -3'7 42'4 ... ... 256
6623 1'7 1'3 1'5 0'1 1'6 11300 40'3 -4'0 44'3 45'1 40'0 7124
71 1'4 1'1 1'4 0'1 1'5 11320 42'2 -4'0 46'2 ... ... 67
238 ... ... 1'3 0'0 1'3 11340 44'1 -4'0 48'1 ... ... 82
559 ... ... 1'2 0'0 1'2 11360 46'0 -4'0 50'0 ... ... 23
158 1'2 1'0 1'1 0'0 1'1 11380 47'7 -4'0 51'7 ... ... 10
7907 1'1 0'7 1'0 0'0 1'0 11400 49'6 -4'0 53'6 51'7 51'6 10242
306 ... ... 1'0 0'0 1'0 11420 51'5 -4'0 55'5 ... ... 30
155 ... ... 0'7 0'0 0'7 11440 53'4 -4'1 57'5 ... ... 39
564 0'7 0'7 0'7 -0'1 0'6 11460 55'4 -4'0 59'4 ... ... 10
515 ... ... 0'6 0'0 0'6 11480 57'3 -4'0 61'3 ... ... 0
15760 0'6 0'4 0'6 -0'1 0'5 11500 59'3 -4'0 63'3 63'5 62'5 2629
596 ... ... 0'5 0'0 0'5 11520 61'2 -4'1 65'3 ... ... 0
156 ... ... 0'5 -0'1 0'4 11540 63'2 -4'0 67'2 ... ... 0
106 ... ... 0'5 -0'1 0'4 11560 65'1 -4'1 69'2 ... ... 10
308 0'4 0'4 0'4 0'0 0'4 11580 67'1 -4'1 71'2 ... ... 0
5629 0'4 0'3 0'4 -0'1 0'3 11600 69'1 -4'0 73'1 ... ... 1190
402 0'3 0'3 0'4 -0'1 0'3 11620 71'1 -4'0 75'1 ... ... 0
295 ... ... 0'4 -0'1 0'3 11640 73'0 -4'1 77'1 ... ... 0
111 ... ... 0'3 0'0 0'3 11660 75'0 -4'1 79'1 ... ... 10
384 ... ... 0'3 0'0 0'3 11680 77'0 -4'1 81'1 ... ... 0
7002 0'3 0'3 0'3 -0'1 0'2 11700 79'0 -4'0 83'0 ... ... 263
490 ... ... 0'3 -0'1 0'2 11720 81'0 -4'0 85'0 ... ... 0
706 ... ... 0'3 -0'1 0'2 11740 82'7 -4'1 87'0 ... ... 0
446 ... ... 0'3 -0'1 0'2 11760 84'7 -4'1 89'0 ... ... 0
490 ... ... 0'2 0'0 0'2 11780 86'7 -4'1 91'0 ... ... 0
9250 0'3 0'2 0'2 0'0 0'2 11800 88'7 -4'0 92'7 ... ... 114
284 0'2 0'2 0'2 0'0 0'2 11820 90'7 -4'0 94'7 ... ... 0
202 ... ... 0'2 0'0 0'2 11840 92'7 -4'0 96'7 ... ... 0
227 ... ... 0'2 0'0 0'2 11860 94'7 -4'0 98'7 ... ... 0
206 ... ... 0'2 -0'1 0'1 11880 96'7 -4'0 100'7 ... ... 0
6144 ... ... 0'2 -0'1 0'1 11900 98'6 -4'1 102'7 ... ... 31
125 ... ... 0'1 0'0 0'1 11920 100'6 -4'1 104'7 ... ... 0
679 ... ... 0'1 0'0 0'1 11940 102'6 -4'0 106'6 ... ... 0
15143 ... ... 0'1 0'0 0'1 12000 108'6 -4'0 112'6 ... ... 82
2505 0'1 0'1 0'1 0'0 0'1 12100 118'6 -4'0 122'6 ... ... 1
2258 0'1 0'1 0'1 0'0 0'1 12200 128'6 -4'0 132'6 ... ... 184
464 ... ... 0'1 0'0 0'1 12300 138'6 -4'0 142'6 ... ... 111
1149 ... ... 0'1 0'0 0'1 12400 148'6 -4'0 152'6 ... ... 263
975 ... ... 0'1 0'0 0'1 12500 158'6 -4'0 162'6 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 168'6 -4'0 172'6 ... ... 0
531 ... ... 0'1 0'0 0'1 12700 178'6 -4'0 182'6 ... ... 0
536 ... ... 0'1 0'0 0'1 12800 188'6 -4'0 192'6 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 198'6 -4'0 202'6 ... ... 0
4795 ... ... 0'1 0'0 0'1 13000 208'6 -4'0 212'6 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 218'6 -4'0 222'6 ... ... 0
171 ... ... 0'1 0'0 0'1 13200 228'6 -4'0 232'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 238'6 -4'0 242'6 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 248'6 -4'0 252'6 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 258'6 -4'0 262'6 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 268'6 -4'0 272'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 278'6 -4'0 282'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 288'6 -4'0 292'6 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 298'6 -4'0 302'6 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 308'6 -4'0 312'6 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 328'6 -4'0 332'6 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 348'6 -4'0 352'6 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 368'6 -4'0 372'6 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 388'6 -4'0 392'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 408'6 -4'0 412'6 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 428'6 -4'0 432'6 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 448'6 -4'0 452'6 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 468'6 -4'0 472'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 488'6 -4'0 492'6 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 508'6 -4'0 512'6 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 528'6 -4'0 532'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 548'6 -4'0 552'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 568'6 -4'0 572'6 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 588'6 -4'0 592'6 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 908'6 -4'0 912'6 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1008'6 -4'0 1012'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1108'6 -4'0 1112'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1208'6 -4'0 1212'6 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1408'6 -4'0 1412'6 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1908'6 -4'0 1912'6 ... ... 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.