DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1052'2
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 ... ... 558'2 -6'0 552'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 538'2 -6'0 532'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 518'2 -6'0 512'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 498'2 -6'0 492'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 478'2 -6'0 472'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 458'2 -6'0 452'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 438'2 -6'0 432'2 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 418'2 -6'0 412'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 398'2 -6'0 392'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 378'2 -6'0 372'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 358'2 -6'0 352'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 338'2 -6'0 332'2 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 318'2 -6'0 312'2 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 298'2 -6'0 292'2 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 278'2 -6'0 272'2 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 258'2 -6'0 252'2 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 248'2 -6'0 242'2 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 238'2 -6'0 232'2 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 228'2 -6'0 222'2 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 218'2 -6'0 212'2 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 208'2 -6'0 202'2 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 198'2 -6'0 192'2 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 188'2 -6'0 182'2 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 178'2 -6'0 172'2 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 168'2 -6'0 162'2 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 158'2 -5'7 152'3 9000 0'1 0'0 0'1 ... ... 1539
0 ... ... 148'2 -5'7 142'3 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 138'2 -5'7 132'3 9200 0'1 0'0 0'1 ... ... 2048
0 ... ... 128'3 -6'0 122'3 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 118'3 -6'0 112'3 9400 0'1 0'0 0'1 ... ... 10940
0 ... ... 108'3 -6'0 102'3 9500 0'1 0'0 0'1 ... ... 1947
11 ... ... 98'3 -6'0 92'3 9600 0'1 0'0 0'1 ... ... 4013
29 ... ... 88'3 -6'0 82'3 9700 0'1 0'0 0'1 ... ... 2586
121 79'1 79'1 78'3 -6'0 72'3 9800 0'1 0'0 0'1 ... ... 5240
22 ... ... 68'3 -6'0 62'3 9900 0'1 0'0 0'1 ... ... 1260
1521 ... ... 58'3 -6'0 52'3 10000 0'1 0'0 0'1 0'2 0'2 7811
0 ... ... ... ... 46'3 10060 0'1 ... ... ... ... 0
0 ... ... ... ... 44'3 10080 0'1 ... ... ... ... 0
893 44'2 43'0 48'4 -6'0 42'4 10100 0'2 0'0 0'2 0'3 0'3 8721
0 ... ... 46'4 -6'0 40'4 10120 0'2 -0'1 0'3 ... ... 0
0 ... ... 44'5 -6'0 38'5 10140 0'3 0'0 0'3 ... ... 0
0 ... ... 42'5 -6'0 36'5 10160 0'3 -0'1 0'4 ... ... 0
0 ... ... 40'6 -6'0 34'6 10180 0'4 0'0 0'4 0'4 0'4 0
1237 ... ... 38'7 -6'1 32'6 10200 0'5 0'0 0'5 0'5 0'5 10530
0 ... ... 36'7 -6'0 30'7 10220 0'5 0'0 0'5 ... ... 0
0 ... ... 35'0 -6'0 29'0 10240 0'6 0'0 0'6 0'7 0'7 50
0 ... ... 33'0 -5'7 27'1 10260 0'7 0'0 0'7 ... ... 87
0 ... ... 31'1 -5'7 25'2 10280 1'0 0'1 0'7 ... ... 117
2501 ... ... 29'2 -5'6 23'4 10300 1'2 0'2 1'0 1'4 0'7 5170
0 ... ... 27'3 -5'5 21'6 10320 1'4 0'2 1'2 ... ... 163
0 19'7 19'7 25'5 -5'5 20'0 10340 1'6 0'3 1'3 ... ... 88
0 ... ... 23'7 -5'5 18'2 10360 2'0 0'3 1'5 2'4 2'0 65
1 ... ... 22'1 -5'4 16'5 10380 2'3 0'4 1'7 2'7 1'5 211
5625 20'7 17'6 20'3 -5'2 15'1 10400 2'7 0'5 2'2 3'4 2'0 10989
0 ... ... 18'7 -5'2 13'5 10420 3'3 0'6 2'5 3'1 3'1 64
0 ... ... 17'2 -5'0 12'2 10440 4'0 1'0 3'0 3'4 3'4 141
1 ... ... 15'6 -4'7 10'7 10460 4'5 1'1 3'4 ... ... 112
12 10'7 10'7 14'3 -4'5 9'6 10480 5'4 1'3 4'1 5'7 4'5 229
7134 9'4 8'4 13'0 -4'3 8'5 10500 6'3 1'5 4'6 7'2 4'5 20374
0 ... ... 11'5 -4'0 7'5 10520 7'3 2'0 5'3 ... ... 503
0 8'6 6'7 10'4 -3'6 6'6 10540 8'4 2'2 6'2 8'3 7'0 190
1 6'3 6'0 9'3 -3'4 5'7 10560 9'5 2'4 7'1 ... ... 236
11 8'2 6'1 8'3 -3'2 5'1 10580 10'7 2'6 8'1 8'3 8'3 48
4866 8'0 4'4 7'3 -2'7 4'4 10600 12'2 3'1 9'1 12'1 7'6 13510
15 7'3 4'3 6'5 -2'5 4'0 10620 13'6 3'3 10'3 ... ... 166
51 4'1 4'1 5'6 -2'3 3'3 10640 15'1 3'5 11'4 ... ... 151
54 ... ... 5'1 -2'1 3'0 10660 16'6 3'7 12'7 ... ... 261
77 ... ... 4'4 -2'0 2'4 10680 18'2 4'0 14'2 ... ... 298
4445 4'5 2'2 4'0 -1'7 2'1 10700 19'7 4'1 15'6 20'3 15'6 10279
125 3'3 2'0 3'4 -1'5 1'7 10720 21'5 4'3 17'2 16'1 16'1 404
258 1'6 1'5 3'0 -1'3 1'5 10740 23'3 4'5 18'6 ... ... 709
637 3'0 1'5 2'5 -1'2 1'3 10760 25'1 4'6 20'3 ... ... 574
734 2'2 1'2 2'2 -1'1 1'1 10780 26'7 4'7 22'0 ... ... 516
4902 2'3 1'1 2'0 -1'0 1'0 10800 28'6 5'0 23'6 28'5 23'4 12031
75 1'5 1'5 1'6 -0'7 0'7 10820 30'5 5'1 25'4 ... ... 404
71 ... ... 1'4 -0'6 0'6 10840 32'4 5'2 27'2 ... ... 588
98 1'1 0'7 1'3 -0'6 0'5 10860 34'3 5'2 29'1 ... ... 768
67 ... ... 1'2 -0'6 0'4 10880 36'2 5'3 30'7 ... ... 457
5462 1'1 0'4 1'0 -0'4 0'4 10900 38'2 5'4 32'6 36'2 33'0 9972
630 ... ... 0'7 -0'4 0'3 10920 40'1 5'4 34'5 ... ... 474
335 ... ... 0'6 -0'3 0'3 10940 42'1 5'5 36'4 ... ... 524
200 ... ... 0'6 -0'3 0'3 10960 44'0 5'5 38'3 ... ... 514
185 ... ... 0'5 -0'3 0'2 10980 46'0 5'5 40'3 ... ... 143
10521 0'6 0'2 0'4 -0'2 0'2 11000 48'0 5'6 42'2 47'5 41'2 21016
285 ... ... 0'4 -0'2 0'2 11020 50'0 5'7 44'1 ... ... 463
267 ... ... 0'3 -0'1 0'2 11040 52'0 5'7 46'1 ... ... 88
1473 ... ... 0'3 -0'1 0'2 11060 53'7 5'7 48'0 ... ... 2012
106 ... ... 0'2 -0'1 0'1 11080 55'7 5'7 50'0 ... ... 80
5264 0'3 0'2 0'2 -0'1 0'1 11100 57'7 5'7 52'0 57'4 55'6 4787
131 ... ... 0'2 -0'1 0'1 11120 59'7 5'7 54'0 ... ... 152
54 ... ... 0'2 -0'1 0'1 11140 61'7 6'0 55'7 ... ... 138
309 ... ... 0'1 0'0 0'1 11160 63'7 6'0 57'7 ... ... 175
363 0'1 0'1 0'1 0'0 0'1 11180 65'7 6'0 59'7 ... ... 213
10681 ... ... 0'1 0'0 0'1 11200 67'7 6'0 61'7 67'0 64'7 9886
410 0'1 0'1 0'1 0'0 0'1 11220 69'7 6'0 63'7 ... ... 92
499 ... ... 0'1 0'0 0'1 11240 71'7 6'0 65'7 ... ... 376
1668 ... ... 0'1 0'0 0'1 11260 73'7 6'0 67'7 ... ... 151
260 ... ... 0'1 0'0 0'1 11280 75'7 6'0 69'7 ... ... 256
7610 ... ... 0'1 0'0 0'1 11300 77'7 6'0 71'7 76'6 71'2 6772
191 ... ... 0'1 0'0 0'1 11320 79'7 6'0 73'7 ... ... 67
241 ... ... 0'1 0'0 0'1 11340 81'7 6'0 75'7 ... ... 81
558 ... ... 0'1 0'0 0'1 11360 83'7 6'0 77'7 ... ... 23
173 ... ... 0'1 0'0 0'1 11380 85'7 6'0 79'7 ... ... 10
7748 ... ... 0'1 0'0 0'1 11400 87'7 6'0 81'7 81'4 81'4 9393
306 ... ... 0'1 0'0 0'1 11420 89'7 6'0 83'7 ... ... 30
155 ... ... 0'1 0'0 0'1 11440 91'7 6'0 85'7 ... ... 39
572 ... ... 0'1 0'0 0'1 11460 93'7 6'0 87'7 ... ... 10
509 ... ... 0'1 0'0 0'1 11480 95'7 6'0 89'7 ... ... 0
15052 ... ... 0'1 0'0 0'1 11500 97'7 6'0 91'7 ... ... 1658
905 ... ... 0'1 0'0 0'1 11520 99'7 6'0 93'7 ... ... 0
132 ... ... 0'1 0'0 0'1 11540 101'7 6'0 95'7 ... ... 0
106 ... ... 0'1 0'0 0'1 11560 103'7 6'0 97'7 ... ... 10
443 ... ... 0'1 0'0 0'1 11580 105'7 6'0 99'7 ... ... 0
5086 ... ... 0'1 0'0 0'1 11600 107'7 6'0 101'7 ... ... 1118
407 ... ... 0'1 0'0 0'1 11620 109'7 6'0 103'7 ... ... 0
295 ... ... 0'1 0'0 0'1 11640 111'7 6'0 105'7 ... ... 0
177 ... ... 0'1 0'0 0'1 11660 113'7 6'0 107'7 ... ... 0
387 ... ... 0'1 0'0 0'1 11680 115'7 6'0 109'7 ... ... 0
6945 ... ... 0'1 0'0 0'1 11700 117'7 6'0 111'7 ... ... 25
490 ... ... 0'1 0'0 0'1 11720 119'7 6'0 113'7 ... ... 0
708 ... ... 0'1 0'0 0'1 11740 121'7 6'0 115'7 ... ... 0
446 ... ... 0'1 0'0 0'1 11760 123'7 6'0 117'7 ... ... 0
490 ... ... 0'1 0'0 0'1 11780 125'7 6'0 119'7 ... ... 0
9230 0'1 0'1 0'1 0'0 0'1 11800 127'7 6'0 121'7 ... ... 32
294 ... ... 0'1 0'0 0'1 11820 129'7 6'0 123'7 ... ... 0
202 ... ... 0'1 0'0 0'1 11840 131'7 6'0 125'7 ... ... 0
227 ... ... 0'1 0'0 0'1 11860 133'7 6'0 127'7 ... ... 0
210 ... ... 0'1 0'0 0'1 11880 135'7 6'0 129'7 ... ... 0
6185 ... ... 0'1 0'0 0'1 11900 137'7 6'0 131'7 ... ... 1
150 ... ... 0'1 0'0 0'1 11920 139'7 6'0 133'7 ... ... 0
679 0'1 0'1 0'1 0'0 0'1 11940 141'7 6'0 135'7 ... ... 0
15658 ... ... 0'1 0'0 0'1 12000 147'7 6'1 141'6 ... ... 12
2506 ... ... 0'1 0'0 0'1 12100 157'6 6'0 151'6 ... ... 0
2208 ... ... 0'1 0'0 0'1 12200 167'6 6'0 161'6 ... ... 142
464 0'1 0'1 0'1 0'0 0'1 12300 177'6 6'0 171'6 ... ... 1
1149 ... ... 0'1 0'0 0'1 12400 187'6 6'0 181'6 ... ... 121
973 ... ... 0'1 0'0 0'1 12500 197'6 6'0 191'6 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 207'6 6'0 201'6 ... ... 0
531 ... ... 0'1 0'0 0'1 12700 217'6 6'0 211'6 ... ... 0
536 0'1 0'1 0'1 0'0 0'1 12800 227'6 6'0 221'6 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 237'6 6'0 231'6 ... ... 0
4793 0'1 0'1 0'1 0'0 0'1 13000 247'6 6'0 241'6 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 257'6 6'0 251'6 ... ... 0
171 0'1 0'1 0'1 0'0 0'1 13200 267'6 6'0 261'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 277'6 6'0 271'6 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 287'6 6'0 281'6 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 297'6 6'0 291'6 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 307'6 6'0 301'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 317'6 6'0 311'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 327'6 6'0 321'6 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 337'6 6'0 331'6 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 347'6 6'0 341'6 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 367'6 6'0 361'6 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 387'6 6'0 381'6 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 407'6 6'0 401'6 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 427'6 6'0 421'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 447'6 6'0 441'6 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 467'6 6'0 461'6 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 487'6 6'0 481'6 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 507'6 6'0 501'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 527'6 6'0 521'6 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 547'6 6'0 541'6 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 567'6 6'0 561'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 587'6 6'0 581'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 607'6 6'0 601'6 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 627'6 6'0 621'6 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 947'6 6'0 941'6 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1047'6 6'0 1041'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1147'6 6'0 1141'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1247'6 6'0 1241'6 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1447'6 6'0 1441'6 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1947'6 6'0 1941'6 ... ... 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.