DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1118'0
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 ... ... 615'6 0'0 615'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 595'6 0'0 595'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 575'6 0'0 575'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 555'6 0'0 555'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 535'6 0'0 535'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 515'6 0'0 515'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 495'6 0'0 495'6 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 475'6 0'0 475'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 455'6 0'0 455'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 435'6 0'0 435'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 415'6 0'0 415'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 395'6 0'0 395'6 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 375'6 0'0 375'6 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 355'6 0'0 355'6 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 335'6 0'0 335'6 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 315'6 0'0 315'6 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 305'6 0'0 305'6 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 295'6 0'0 295'6 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 285'6 0'0 285'6 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 275'6 0'0 275'6 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 265'6 0'0 265'6 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 255'6 0'0 255'6 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 245'6 0'0 245'6 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 235'6 0'0 235'6 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 225'6 0'0 225'6 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 215'6 0'0 215'6 9000 0'1 0'0 0'1 ... ... 1592
0 ... ... 205'6 0'0 205'6 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 195'6 0'0 195'6 9200 0'1 0'0 0'1 ... ... 1999
0 ... ... 185'6 0'0 185'6 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 175'6 0'0 175'6 9400 0'1 0'0 0'1 0'1 0'1 11309
3 ... ... 165'6 0'0 165'6 9500 0'1 0'0 0'1 ... ... 1957
11 ... ... 155'6 0'0 155'6 9600 0'1 0'0 0'1 ... ... 4116
29 ... ... 145'6 0'0 145'6 9700 0'1 0'0 0'1 ... ... 3006
121 ... ... 135'6 0'0 135'6 9800 0'1 0'0 0'1 ... ... 5174
22 ... ... 125'7 0'0 125'7 9900 0'2 0'0 0'2 0'2 0'2 1302
1521 ... ... 115'7 0'0 115'7 10000 0'2 0'0 0'2 ... ... 7666
883 ... ... 105'7 0'0 105'7 10100 0'2 0'0 0'2 ... ... 8959
1246 ... ... 96'0 0'0 96'0 10200 0'3 0'0 0'3 ... ... 19613
2577 ... ... 86'1 0'0 86'1 10300 0'4 0'0 0'4 0'4 0'4 5357
5819 ... ... 76'3 0'0 76'3 10400 0'6 0'0 0'6 0'6 0'6 15756
7313 ... ... 66'6 0'0 66'6 10500 1'0 0'0 1'0 ... ... 25023
4958 ... ... 57'2 0'0 57'2 10600 1'6 0'1 1'5 1'6 1'4 9826
0 ... ... ... ... ... 10620 ... ... ... ... ... 0
0 ... ... ... ... ... 10640 ... ... ... ... ... 0
0 ... ... ... ... ... 10660 ... ... ... ... ... 0
0 ... ... 50'0 0'0 50'0 10680 2'3 0'0 2'3 ... ... 292
3720 ... ... 48'2 0'0 48'2 10700 2'6 0'1 2'5 2'6 2'3 12342
0 ... ... 46'4 0'0 46'4 10720 2'7 0'0 2'7 2'7 2'7 398
0 ... ... 44'7 0'0 44'7 10740 3'1 0'0 3'1 ... ... 477
0 ... ... 43'1 0'0 43'1 10760 3'4 0'0 3'4 ... ... 434
0 ... ... 41'4 0'0 41'4 10780 3'6 0'0 3'6 ... ... 512
4884 ... ... 39'6 0'0 39'6 10800 4'2 0'1 4'1 4'2 4'0 12902
0 ... ... 38'1 0'0 38'1 10820 4'4 0'0 4'4 ... ... 364
0 ... ... 36'5 0'0 36'5 10840 4'7 0'0 4'7 ... ... 163
0 ... ... 35'0 0'0 35'0 10860 5'3 0'0 5'3 ... ... 313
0 ... ... 33'4 0'0 33'4 10880 5'6 0'0 5'6 ... ... 467
3169 ... ... 32'0 0'0 32'0 10900 6'0 -0'2 6'2 6'0 5'7 12709
0 ... ... 30'4 0'0 30'4 10920 6'6 0'0 6'6 ... ... 407
10 ... ... 29'1 0'0 29'1 10940 7'3 0'0 7'3 ... ... 174
13 ... ... 27'5 0'0 27'5 10960 8'0 0'0 8'0 ... ... 463
19 ... ... 26'3 0'0 26'3 10980 8'5 0'0 8'5 ... ... 102
10598 ... ... 25'0 0'0 25'0 11000 8'5 -0'5 9'2 8'7 8'2 31968
10 ... ... 23'6 0'0 23'6 11020 10'0 0'0 10'0 ... ... 450
10 ... ... 22'3 0'0 22'3 11040 10'6 0'0 10'6 ... ... 51
10 ... ... 21'2 0'0 21'2 11060 11'4 0'0 11'4 ... ... 2329
11 21'4 21'4 20'0 1'4 21'4 11080 12'2 0'0 12'2 ... ... 40
3772 ... ... 18'7 0'0 18'7 11100 12'1 -1'0 13'1 12'1 12'1 7183
54 ... ... 17'6 0'0 17'6 11120 14'1 0'0 14'1 ... ... 172
46 ... ... 16'6 0'0 16'6 11140 15'0 0'0 15'0 ... ... 143
110 ... ... 15'6 0'0 15'6 11160 16'0 0'0 16'0 ... ... 164
133 ... ... 14'6 0'0 14'6 11180 17'0 0'0 17'0 ... ... 130
16709 15'3 14'0 13'6 0'2 14'0 11200 17'2 -0'6 18'0 17'7 16'5 7650
68 ... ... 12'7 0'0 12'7 11220 19'1 0'0 19'1 ... ... 69
447 ... ... 12'1 0'0 12'1 11240 20'2 0'0 20'2 ... ... 324
236 ... ... 11'2 0'0 11'2 11260 21'4 0'0 21'4 ... ... 221
256 ... ... 10'4 0'0 10'4 11280 22'6 0'0 22'6 ... ... 256
6803 9'7 9'7 9'7 0'0 9'7 11300 23'4 -0'4 24'0 23'4 22'0 7310
32 ... ... 9'1 0'0 9'1 11320 25'3 0'0 25'3 ... ... 77
158 ... ... 8'4 0'0 8'4 11340 26'6 0'0 26'6 ... ... 82
96 ... ... 7'7 0'0 7'7 11360 28'1 0'0 28'1 ... ... 19
90 ... ... 7'3 0'0 7'3 11380 29'4 0'0 29'4 ... ... 1
7772 ... ... 6'6 0'0 6'6 11400 31'0 0'0 31'0 ... ... 10188
191 ... ... 6'2 0'0 6'2 11420 32'4 0'0 32'4 ... ... 30
130 ... ... 5'7 0'0 5'7 11440 34'0 0'0 34'0 ... ... 39
102 ... ... 5'3 0'0 5'3 11460 35'5 0'0 35'5 ... ... 0
52 ... ... 5'0 0'0 5'0 11480 37'2 0'0 37'2 ... ... 0
20225 5'0 5'0 4'5 0'3 5'0 11500 38'7 0'0 38'7 ... ... 2636
580 ... ... 4'2 0'0 4'2 11520 40'4 0'0 40'4 ... ... 0
131 ... ... 4'0 0'0 4'0 11540 42'1 0'0 42'1 ... ... 0
97 ... ... 3'6 0'0 3'6 11560 43'7 0'0 43'7 ... ... 10
108 ... ... 3'3 0'0 3'3 11580 45'5 0'0 45'5 ... ... 0
11797 3'4 3'4 3'1 0'3 3'4 11600 47'3 0'0 47'3 ... ... 1087
385 ... ... 3'0 0'0 3'0 11620 49'1 0'0 49'1 ... ... 0
279 ... ... 2'6 0'0 2'6 11640 50'7 0'0 50'7 ... ... 0
111 ... ... 2'4 0'0 2'4 11660 52'6 0'0 52'6 ... ... 10
121 ... ... 2'3 0'0 2'3 11680 54'4 0'0 54'4 ... ... 0
8028 2'3 2'2 2'2 0'1 2'3 11700 56'3 0'0 56'3 ... ... 306
446 ... ... 2'1 0'0 2'1 11720 58'2 0'0 58'2 ... ... 0
713 ... ... 1'7 0'0 1'7 11740 60'1 0'0 60'1 ... ... 0
438 ... ... 1'6 0'0 1'6 11760 62'0 0'0 62'0 ... ... 0
453 ... ... 1'5 0'0 1'5 11780 63'6 0'0 63'6 ... ... 0
13053 ... ... 1'4 0'0 1'4 11800 65'5 0'0 65'5 ... ... 114
275 ... ... 1'4 0'0 1'4 11820 67'5 0'0 67'5 ... ... 0
202 ... ... 1'3 0'0 1'3 11840 69'4 0'0 69'4 ... ... 0
223 ... ... 1'2 0'0 1'2 11860 71'3 0'0 71'3 ... ... 0
206 ... ... 1'1 0'0 1'1 11880 73'3 0'0 73'3 ... ... 0
6090 ... ... 1'1 0'0 1'1 11900 75'2 0'0 75'2 ... ... 30
114 ... ... 1'0 0'0 1'0 11920 77'1 0'0 77'1 ... ... 0
592 ... ... 1'0 0'0 1'0 11940 79'1 0'0 79'1 ... ... 0
17836 0'7 0'7 0'7 0'0 0'7 12000 85'0 0'0 85'0 ... ... 82
2564 ... ... 0'5 0'0 0'5 12100 94'6 0'0 94'6 ... ... 1
2276 ... ... 0'4 0'0 0'4 12200 104'5 0'0 104'5 ... ... 183
464 ... ... 0'3 0'0 0'3 12300 114'4 0'0 114'4 ... ... 131
1150 ... ... 0'3 0'0 0'3 12400 124'3 0'0 124'3 ... ... 362
1054 ... ... 0'2 0'0 0'2 12500 134'3 0'0 134'3 ... ... 0
2294 ... ... 0'2 0'0 0'2 12600 144'3 0'0 144'3 ... ... 2
531 ... ... 0'1 0'0 0'1 12700 154'2 0'0 154'2 ... ... 0
536 ... ... 0'1 0'0 0'1 12800 164'2 0'0 164'2 ... ... 10
463 ... ... 0'1 0'0 0'1 12900 174'2 0'0 174'2 ... ... 150
4795 ... ... 0'1 0'0 0'1 13000 184'2 0'0 184'2 ... ... 11
238 ... ... 0'1 0'0 0'1 13100 194'2 0'0 194'2 ... ... 0
171 ... ... 0'1 0'0 0'1 13200 204'2 0'0 204'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 214'2 0'0 214'2 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 224'2 0'0 224'2 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 234'2 0'0 234'2 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 244'2 0'0 244'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 254'2 0'0 254'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 264'2 0'0 264'2 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 274'2 0'0 274'2 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 284'2 0'0 284'2 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 304'2 0'0 304'2 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 324'2 0'0 324'2 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 344'2 0'0 344'2 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 364'2 0'0 364'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 384'2 0'0 384'2 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 404'2 0'0 404'2 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 424'2 0'0 424'2 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 444'2 0'0 444'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 464'2 0'0 464'2 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 484'2 0'0 484'2 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 504'2 0'0 504'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 524'2 0'0 524'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 544'2 0'0 544'2 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 564'2 0'0 564'2 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 884'2 0'0 884'2 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 984'2 0'0 984'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1084'2 0'0 1084'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1184'2 0'0 1184'2 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1384'2 0'0 1384'2 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1884'2 0'0 1884'2 ... ... 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.