DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1132'2
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 ... ... 631'4 0'0 631'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 611'4 0'0 611'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 591'4 0'0 591'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 571'4 0'0 571'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 551'4 0'0 551'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 531'4 0'0 531'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 511'4 0'0 511'4 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 491'4 0'0 491'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 471'4 0'0 471'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 451'4 0'0 451'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 431'4 0'0 431'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 411'4 0'0 411'4 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 391'4 0'0 391'4 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 371'4 0'0 371'4 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 351'4 0'0 351'4 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 331'4 0'0 331'4 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 321'4 0'0 321'4 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 311'4 0'0 311'4 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 301'4 0'0 301'4 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 291'4 0'0 291'4 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 281'4 0'0 281'4 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 271'4 0'0 271'4 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 261'4 0'0 261'4 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 251'4 0'0 251'4 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 241'4 0'0 241'4 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 231'4 0'0 231'4 9000 0'1 0'0 0'1 ... ... 1592
0 ... ... 221'4 0'0 221'4 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 211'4 0'0 211'4 9200 0'1 0'0 0'1 ... ... 2004
0 ... ... 201'4 0'0 201'4 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 191'4 0'0 191'4 9400 0'1 0'0 0'1 ... ... 11309
3 ... ... 181'4 0'0 181'4 9500 0'1 0'0 0'1 ... ... 1946
11 ... ... 171'4 0'0 171'4 9600 0'1 0'0 0'1 ... ... 4445
34 ... ... 161'4 0'0 161'4 9700 0'1 0'0 0'1 ... ... 3006
121 ... ... 151'4 0'0 151'4 9800 0'2 0'0 0'2 ... ... 4663
22 ... ... 141'5 0'0 141'5 9900 0'2 0'0 0'2 ... ... 1324
1521 ... ... 131'5 0'0 131'5 10000 0'2 0'0 0'2 ... ... 7761
889 ... ... 121'6 0'0 121'6 10100 0'3 0'0 0'3 ... ... 8734
1253 ... ... 111'6 0'0 111'6 10200 0'4 0'0 0'4 ... ... 27294
2579 ... ... 102'0 0'0 102'0 10300 0'5 0'0 0'5 ... ... 5863
5852 ... ... 92'1 0'0 92'1 10400 0'7 0'0 0'7 ... ... 15581
7314 ... ... 82'4 0'0 82'4 10500 1'2 0'0 1'2 ... ... 25113
4988 ... ... 73'1 0'0 73'1 10600 1'6 0'0 1'6 ... ... 8046
0 ... ... 65'6 0'0 65'6 10680 2'3 0'0 2'3 ... ... 292
3747 ... ... 63'7 0'0 63'7 10700 2'5 0'0 2'5 ... ... 17803
0 ... ... 62'1 0'0 62'1 10720 2'6 0'0 2'6 ... ... 356
0 ... ... 60'3 0'0 60'3 10740 3'0 0'0 3'0 ... ... 331
0 ... ... 58'5 0'0 58'5 10760 3'2 0'0 3'2 ... ... 334
0 ... ... 56'7 0'0 56'7 10780 3'4 0'0 3'4 ... ... 390
4892 ... ... 55'1 0'0 55'1 10800 3'6 0'0 3'6 ... ... 11565
0 ... ... 53'4 0'0 53'4 10820 4'1 0'0 4'1 ... ... 179
0 ... ... 51'6 0'0 51'6 10840 4'3 0'0 4'3 ... ... 49
0 ... ... 50'1 0'0 50'1 10860 4'6 0'0 4'6 ... ... 200
0 ... ... 48'4 0'0 48'4 10880 5'1 0'0 5'1 ... ... 201
3222 ... ... 46'7 0'0 46'7 10900 5'4 0'0 5'4 ... ... 13358
0 ... ... 45'3 0'0 45'3 10920 5'7 0'0 5'7 ... ... 315
10 ... ... 43'6 0'0 43'6 10940 6'3 0'0 6'3 ... ... 49
0 ... ... 42'2 0'0 42'2 10960 6'7 0'0 6'7 ... ... 40
0 ... ... 40'6 0'0 40'6 10980 7'3 0'0 7'3 ... ... 96
10598 ... ... 39'2 0'0 39'2 11000 7'7 0'0 7'7 ... ... 28456
0 ... ... 37'7 0'0 37'7 11020 8'3 0'0 8'3 ... ... 260
10 ... ... 36'3 0'0 36'3 11040 9'0 0'0 9'0 ... ... 14
0 ... ... 35'0 0'0 35'0 11060 9'5 0'0 9'5 ... ... 0
0 ... ... 33'6 0'0 33'6 11080 10'2 0'0 10'2 ... ... 35
3910 ... ... 32'3 0'0 32'3 11100 10'7 0'0 10'7 ... ... 5773
54 ... ... 31'1 0'0 31'1 11120 11'5 0'0 11'5 ... ... 132
56 ... ... 29'7 0'0 29'7 11140 12'3 0'0 12'3 ... ... 16
48 ... ... 28'5 0'0 28'5 11160 13'1 0'0 13'1 ... ... 29
13 ... ... 27'3 0'0 27'3 11180 14'0 0'0 14'0 ... ... 41
21737 ... ... 26'2 0'0 26'2 11200 14'7 0'0 14'7 ... ... 8388
11 ... ... 25'1 0'0 25'1 11220 15'6 0'0 15'6 ... ... 29
466 ... ... 24'1 0'0 24'1 11240 16'5 0'0 16'5 ... ... 300
187 ... ... 23'0 0'0 23'0 11260 17'5 0'0 17'5 ... ... 219
256 ... ... 22'0 0'0 22'0 11280 18'5 0'0 18'5 ... ... 256
6921 ... ... 21'1 0'0 21'1 11300 19'5 0'0 19'5 ... ... 4974
21 ... ... 20'1 0'0 20'1 11320 20'5 0'0 20'5 ... ... 20
178 ... ... 19'2 0'0 19'2 11340 21'6 0'0 21'6 ... ... 10
74 ... ... 18'3 0'0 18'3 11360 22'7 0'0 22'7 ... ... 5
38 ... ... 17'4 0'0 17'4 11380 24'0 0'0 24'0 ... ... 0
7591 ... ... 16'6 0'0 16'6 11400 25'1 0'0 25'1 ... ... 5225
182 ... ... 15'7 0'0 15'7 11420 26'3 0'0 26'3 ... ... 19
70 ... ... 15'1 0'0 15'1 11440 27'5 0'0 27'5 ... ... 42
19 ... ... 14'4 0'0 14'4 11460 28'7 0'0 28'7 ... ... 0
11 ... ... 13'6 0'0 13'6 11480 30'2 0'0 30'2 ... ... 0
23151 ... ... 13'1 0'0 13'1 11500 31'4 0'0 31'4 ... ... 2619
212 ... ... 12'4 0'0 12'4 11520 32'7 0'0 32'7 ... ... 0
135 ... ... 11'7 0'0 11'7 11540 34'2 0'0 34'2 ... ... 0
118 ... ... 11'2 0'0 11'2 11560 35'5 0'0 35'5 ... ... 10
74 ... ... 10'5 0'0 10'5 11580 37'1 0'0 37'1 ... ... 0
17208 ... ... 10'1 0'0 10'1 11600 38'4 0'0 38'4 ... ... 1000
332 ... ... 9'4 0'0 9'4 11620 40'0 0'0 40'0 ... ... 0
248 ... ... 9'0 0'0 9'0 11640 41'4 0'0 41'4 ... ... 0
70 ... ... 8'5 0'0 8'5 11660 43'0 0'0 43'0 ... ... 10
105 ... ... 8'1 0'0 8'1 11680 44'4 0'0 44'4 ... ... 0
7261 ... ... 7'5 0'0 7'5 11700 46'1 0'0 46'1 ... ... 252
442 ... ... 7'2 0'0 7'2 11720 47'5 0'0 47'5 ... ... 0
406 ... ... 6'7 0'0 6'7 11740 49'2 0'0 49'2 ... ... 0
388 ... ... 6'4 0'0 6'4 11760 50'7 0'0 50'7 ... ... 0
402 ... ... 6'1 0'0 6'1 11780 52'4 0'0 52'4 ... ... 0
12699 ... ... 5'7 0'0 5'7 11800 54'2 0'0 54'2 ... ... 118
6092 ... ... 4'3 0'0 4'3 11900 62'6 0'0 62'6 ... ... 33
19634 ... ... 3'3 0'0 3'3 12000 71'6 0'0 71'6 ... ... 86
2138 ... ... 2'4 0'0 2'4 12100 80'7 0'0 80'7 ... ... 1
2431 ... ... 2'0 0'0 2'0 12200 90'3 0'0 90'3 ... ... 185
475 ... ... 1'5 0'0 1'5 12300 99'7 0'0 99'7 ... ... 131
1271 ... ... 1'2 0'0 1'2 12400 109'4 0'0 109'4 ... ... 362
1046 ... ... 1'0 0'0 1'0 12500 119'2 0'0 119'2 ... ... 0
2305 ... ... 0'7 0'0 0'7 12600 129'1 0'0 129'1 ... ... 2
481 ... ... 0'5 0'0 0'5 12700 138'7 0'0 138'7 ... ... 0
529 ... ... 0'4 0'0 0'4 12800 148'6 0'0 148'6 ... ... 0
461 ... ... 0'4 0'0 0'4 12900 158'6 0'0 158'6 ... ... 150
4724 ... ... 0'3 0'0 0'3 13000 168'5 0'0 168'5 ... ... 108
238 ... ... 0'3 0'0 0'3 13100 178'5 0'0 178'5 ... ... 30
169 ... ... 0'3 0'0 0'3 13200 188'5 0'0 188'5 ... ... 0
128 ... ... 0'3 0'0 0'3 13300 198'5 0'0 198'5 ... ... 159
484 ... ... 0'2 0'0 0'2 13400 208'4 0'0 208'4 ... ... 0
20 ... ... 0'2 0'0 0'2 13500 218'4 0'0 218'4 ... ... 0
397 ... ... 0'1 0'0 0'1 13600 228'4 0'0 228'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 238'4 0'0 238'4 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 248'4 0'0 248'4 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 258'4 0'0 258'4 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 268'4 0'0 268'4 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 288'4 0'0 288'4 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 308'4 0'0 308'4 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 328'4 0'0 328'4 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 348'4 0'0 348'4 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 368'4 0'0 368'4 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 388'4 0'0 388'4 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 408'4 0'0 408'4 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 428'4 0'0 428'4 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 448'4 0'0 448'4 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 468'4 0'0 468'4 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 488'4 0'0 488'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 508'4 0'0 508'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 528'4 0'0 528'4 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 548'4 0'0 548'4 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 868'4 0'0 868'4 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 968'4 0'0 968'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1068'4 0'0 1068'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1168'4 0'0 1168'4 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1368'4 0'0 1368'4 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1868'4 0'0 1868'4 ... ... 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.