DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1115'6
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 ... ... 628'0 -3'2 624'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 608'0 -3'2 604'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 588'0 -3'2 584'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 568'0 -3'2 564'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 548'0 -3'2 544'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 528'0 -3'2 524'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 508'0 -3'2 504'6 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 488'0 -3'2 484'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 468'0 -3'2 464'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 448'0 -3'2 444'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 428'0 -3'2 424'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 408'0 -3'2 404'6 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 388'0 -3'2 384'6 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 368'0 -3'2 364'6 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 348'0 -3'2 344'6 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 328'0 -3'2 324'6 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 318'0 -3'2 314'6 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 ... ... 217
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 0'1 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 ... ... 11309
3 ... ... 174'6 0'0 174'6 9500 0'1 0'0 0'1 0'1 0'1 1946
11 ... ... 164'6 0'0 164'6 9600 0'1 0'0 0'1 0'1 0'1 4445
29 ... ... 154'6 0'0 154'6 9700 0'1 0'0 0'1 0'1 0'1 3006
121 ... ... 144'6 0'0 144'6 9800 0'1 0'0 0'1 ... ... 4558
22 ... ... 134'6 0'0 134'6 9900 0'1 0'0 0'1 ... ... 1302
1521 ... ... 124'6 0'0 124'6 10000 0'1 0'0 0'1 0'1 0'1 7756
883 ... ... 114'6 0'0 114'6 10100 0'2 0'0 0'2 ... ... 8959
1248 101'1 101'1 104'7 -3'6 101'1 10200 0'3 0'1 0'2 0'3 0'2 25551
2579 86'2 86'2 95'0 -8'6 86'2 10300 0'3 0'0 0'3 0'3 0'2 5482
5842 81'0 81'0 85'1 -4'1 81'0 10400 0'6 0'2 0'4 0'6 0'6 15756
7313 71'4 71'4 75'3 -3'7 71'4 10500 1'0 0'2 0'6 1'0 0'6 24976
4958 ... ... 65'7 0'0 65'7 10600 1'5 0'4 1'1 1'5 1'1 9877
0 ... ... 58'3 0'0 58'3 10680 2'1 0'3 1'6 2'1 2'1 292
3749 52'0 51'7 56'4 -4'4 52'0 10700 2'5 0'6 1'7 2'5 1'4 16383
0 ... ... 54'6 0'0 54'6 10720 2'5 0'5 2'0 2'5 2'5 398
0 ... ... 52'7 0'0 52'7 10740 2'6 0'4 2'2 2'6 2'6 449
0 ... ... 51'1 0'0 51'1 10760 2'6 0'2 2'4 2'6 2'6 422
0 ... ... 49'3 0'0 49'3 10780 3'6 1'1 2'5 3'6 3'3 582
4890 42'7 41'6 47'5 -5'7 41'6 10800 4'1 1'1 3'0 4'1 2'4 11143
0 ... ... 45'7 0'0 45'7 10820 4'3 1'1 3'2 4'3 4'0 369
0 ... ... 44'2 0'0 44'2 10840 4'6 1'2 3'4 4'6 4'6 159
0 ... ... 42'4 0'0 42'4 10860 5'1 1'2 3'7 5'1 4'2 283
0 ... ... 40'7 0'0 40'7 10880 5'5 1'3 4'2 5'5 5'2 498
3169 43'1 34'0 39'2 -5'2 34'0 10900 6'1 1'4 4'5 6'2 4'0 11458
0 ... ... 37'6 0'0 37'6 10920 6'0 1'0 5'0 6'1 6'0 392
10 ... ... 36'1 0'0 36'1 10940 6'0 0'4 5'4 6'0 6'0 88
0 31'0 31'0 34'5 -3'5 31'0 10960 8'0 2'0 6'0 8'0 5'7 42
19 ... ... 33'1 0'0 33'1 10980 8'5 2'1 6'4 8'5 8'5 72
10598 30'0 24'5 31'6 -7'1 24'5 11000 9'1 2'1 7'0 9'3 6'1 29898
10 ... ... 30'2 0'0 30'2 11020 10'0 2'3 7'5 10'0 7'6 661
10 ... ... 28'7 0'0 28'7 11040 10'6 2'4 8'2 10'6 9'5 37
10 ... ... 27'4 0'0 27'4 11060 9'3 0'4 8'7 9'3 9'3 2303
0 20'4 19'6 26'2 -5'6 20'4 11080 9'4 0'0 9'4 ... ... 40
3909 20'3 18'4 25'0 -6'3 18'5 11100 13'0 2'6 10'2 13'0 10'1 6289
54 ... ... 23'6 0'0 23'6 11120 12'0 1'0 11'0 12'0 12'0 172
46 ... ... 22'4 0'0 22'4 11140 13'2 1'4 11'6 13'2 12'1 131
33 18'2 15'3 21'3 -6'0 15'3 11160 12'5 0'0 12'5 ... ... 69
118 18'0 14'5 20'2 -5'5 14'5 11180 14'6 1'2 13'4 14'6 11'2 83
16894 20'2 13'4 19'1 -5'2 13'7 11200 18'0 3'5 14'3 18'1 12'5 7818
45 15'4 15'3 18'1 -2'5 15'4 11220 19'1 3'6 15'3 19'1 15'2 43
436 17'4 16'0 17'0 -1'0 16'0 11240 17'7 1'5 16'2 17'7 17'3 300
184 ... ... 16'0 0'0 16'0 11260 21'4 4'2 17'2 21'4 16'2 274
256 13'3 10'6 15'1 -4'3 10'6 11280 19'5 1'2 18'3 20'1 18'7 258
7012 16'4 9'7 14'2 -4'2 10'0 11300 22'4 3'1 19'3 22'4 21'0 5503
32 ... ... 13'3 0'0 13'3 11320 20'5 0'0 20'5 ... ... 77
200 13'0 8'6 12'4 -3'6 8'6 11340 21'6 0'0 21'6 ... ... 82
86 9'2 7'7 11'6 -3'7 7'7 11360 23'0 0'0 23'0 ... ... 19
105 9'4 7'2 11'1 -3'5 7'4 11380 24'2 0'0 24'2 ... ... 1
7896 11'1 7'0 10'3 -3'1 7'2 11400 27'4 1'7 25'5 27'4 26'4 10288
183 8'2 6'4 9'5 -3'1 6'4 11420 28'6 1'7 26'7 28'6 28'6 20
128 6'2 6'0 9'0 -3'0 6'0 11440 28'2 0'0 28'2 ... ... 39
75 8'6 5'4 8'3 -2'7 5'4 11460 29'5 0'0 29'5 ... ... 0
53 6'5 6'4 7'7 -1'2 6'5 11480 31'1 0'0 31'1 ... ... 0
21135 8'6 4'4 7'3 -2'4 4'7 11500 36'0 3'4 32'4 36'0 36'0 2636
272 5'6 4'0 6'7 -2'4 4'3 11520 34'0 0'0 34'0 ... ... 0
121 5'2 4'1 6'3 -2'2 4'1 11540 35'5 0'0 35'5 ... ... 0
97 ... ... 5'7 0'0 5'7 11560 37'1 0'0 37'1 ... ... 10
108 ... ... 5'4 0'0 5'4 11580 38'6 0'0 38'6 ... ... 0
11765 4'5 3'1 5'1 -2'0 3'1 11600 40'2 0'0 40'2 ... ... 1039
359 5'5 3'0 4'6 -1'6 3'0 11620 41'7 0'0 41'7 ... ... 0
279 ... ... 4'3 0'0 4'3 11640 43'5 0'0 43'5 ... ... 0
111 ... ... 4'1 0'0 4'1 11660 45'2 0'0 45'2 ... ... 10
121 ... ... 3'6 0'0 3'6 11680 47'0 0'0 47'0 ... ... 0
7762 4'3 2'1 3'4 -1'3 2'1 11700 48'6 0'0 48'6 ... ... 270
446 ... ... 3'2 0'0 3'2 11720 50'4 0'0 50'4 ... ... 0
715 ... ... 3'0 0'0 3'0 11740 52'2 0'0 52'2 ... ... 0
427 2'1 2'1 2'7 -0'6 2'1 11760 54'0 0'0 54'0 ... ... 0
403 1'5 1'5 2'5 -1'0 1'5 11780 55'7 0'0 55'7 ... ... 0
12673 2'5 1'4 2'4 -1'0 1'4 11800 57'5 0'0 57'5 ... ... 146
275 ... ... 2'3 0'0 2'3 11820 59'4 0'0 59'4 ... ... 0
202 ... ... 2'2 0'0 2'2 11840 61'3 0'0 61'3 ... ... 0
223 ... ... 2'1 0'0 2'1 11860 63'2 0'0 63'2 ... ... 0
206 ... ... 1'7 0'0 1'7 11880 65'0 0'0 65'0 ... ... 0
6093 1'4 1'1 1'6 -0'5 1'1 11900 66'7 0'0 66'7 ... ... 30
114 ... ... 1'5 0'0 1'5 11920 68'6 0'0 68'6 ... ... 0
99 1'1 1'1 1'5 -0'4 1'1 11940 70'6 0'0 70'6 ... ... 0
18204 1'4 0'7 1'2 -0'3 0'7 12000 81'2 4'7 76'3 81'2 81'2 82
2564 ... ... 1'0 0'0 1'0 12100 86'1 0'0 86'1 ... ... 1
2312 1'0 0'4 0'6 -0'2 0'4 12200 95'7 0'0 95'7 ... ... 183
475 0'4 0'3 0'5 -0'2 0'3 12300 105'5 0'0 105'5 ... ... 131
1182 0'4 0'4 0'4 0'0 0'4 12400 115'4 0'0 115'4 ... ... 362
1054 0'3 0'2 0'3 -0'1 0'2 12500 125'4 0'0 125'4 ... ... 0
2294 0'3 0'3 0'3 0'0 0'3 12600 135'3 0'0 135'3 ... ... 2
481 0'2 0'2 0'2 0'0 0'2 12700 145'3 0'0 145'3 ... ... 0
536 ... ... 0'2 0'0 0'2 12800 155'2 0'0 155'2 ... ... 10
463 ... ... 0'2 0'0 0'2 12900 165'2 0'0 165'2 ... ... 150
4799 0'1 0'1 0'1 0'0 0'1 13000 175'2 0'0 175'2 ... ... 108
238 ... ... 0'1 0'0 0'1 13100 185'2 0'0 185'2 ... ... 30
171 ... ... 0'1 0'0 0'1 13200 195'2 0'0 195'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 205'2 0'0 205'2 ... ... 159
483 ... ... 0'1 0'0 0'1 13400 215'2 0'0 215'2 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 225'2 0'0 225'2 ... ... 0
399 ... ... 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
1 ... ... 0'1 0'0 0'1 13900 265'2 0'0 265'2 ... ... 0
709 ... ... 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 3'2 552'0 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 875'2 3'2 872'0 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 975'2 3'2 972'0 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1075'2 3'2 1072'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1175'2 3'2 1172'0 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1375'2 3'2 1372'0 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1875'2 3'2 1872'0 ... ... 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.