DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1105'2
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 ... ... 615'6 3'6 619'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 595'6 3'6 599'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 575'6 3'6 579'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 555'6 3'6 559'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 535'6 3'6 539'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 515'6 3'6 519'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 495'6 3'6 499'4 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 475'6 3'6 479'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 455'6 3'6 459'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 435'6 3'6 439'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 415'6 3'6 419'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 395'6 3'6 399'4 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 375'6 3'6 379'4 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 355'6 3'6 359'4 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 335'6 3'6 339'4 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 315'6 3'6 319'4 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 309'4 0'0 309'4 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 299'4 0'0 299'4 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 289'4 0'0 289'4 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 279'4 0'0 279'4 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 269'4 0'0 269'4 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 259'4 0'0 259'4 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 249'4 0'0 249'4 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 239'4 0'0 239'4 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 229'4 0'0 229'4 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 219'4 0'0 219'4 9000 0'1 0'0 0'1 ... ... 1589
0 ... ... 209'4 0'0 209'4 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 199'4 0'0 199'4 9200 0'1 0'0 0'1 ... ... 1999
0 ... ... 189'4 0'0 189'4 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 179'4 0'0 179'4 9400 0'1 0'0 0'1 ... ... 10871
3 ... ... 169'4 0'0 169'4 9500 0'1 0'0 0'1 ... ... 1957
11 ... ... 159'4 0'0 159'4 9600 0'1 0'0 0'1 ... ... 4016
29 ... ... 149'4 0'0 149'4 9700 0'1 0'0 0'1 0'1 0'1 2934
121 ... ... 139'4 0'0 139'4 9800 0'2 0'0 0'2 0'2 0'2 5184
22 ... ... 129'5 0'0 129'5 9900 0'2 0'0 0'2 ... ... 1305
1521 ... ... 119'5 0'0 119'5 10000 0'2 0'0 0'2 0'2 0'2 7650
883 ... ... 109'5 0'0 109'5 10100 0'2 0'0 0'2 ... ... 8959
1246 ... ... 99'6 0'0 99'6 10200 0'3 0'0 0'3 0'3 0'3 19824
2577 ... ... 89'6 0'0 89'6 10300 0'4 0'1 0'3 0'4 0'3 5366
5806 80'4 70'2 80'0 -9'6 70'2 10400 0'4 -0'1 0'5 0'4 0'4 15645
7313 ... ... 70'1 0'0 70'1 10500 1'1 0'3 0'6 1'1 0'5 25350
4953 51'5 51'5 60'5 -9'0 51'5 10600 1'7 0'5 1'2 1'7 1'0 10266
0 ... ... 58'6 0'0 58'6 10620 1'3 0'0 1'3 ... ... 0
0 ... ... 56'7 0'0 56'7 10640 2'3 0'7 1'4 2'3 2'3 0
0 ... ... 55'0 0'0 55'0 10660 1'5 0'0 1'5 ... ... 0
0 ... ... 53'1 0'0 53'1 10680 1'6 0'0 1'6 ... ... 292
3720 42'5 39'0 51'3 -12'3 39'0 10700 3'2 1'3 1'7 3'2 1'6 13108
0 ... ... 49'4 0'0 49'4 10720 2'6 0'5 2'1 2'6 2'0 420
0 ... ... 47'6 0'0 47'6 10740 3'2 1'0 2'2 3'2 2'5 477
0 ... ... 46'0 0'0 46'0 10760 2'4 0'0 2'4 ... ... 529
0 ... ... 44'2 0'0 44'2 10780 4'4 1'6 2'6 4'4 3'1 522
4879 30'4 30'2 42'4 -12'2 30'2 10800 5'2 2'1 3'1 5'2 2'6 13214
0 ... ... 40'6 0'0 40'6 10820 4'7 1'4 3'3 4'7 4'7 401
0 ... ... 39'1 0'0 39'1 10840 6'2 2'4 3'6 6'2 6'2 176
0 ... ... 37'4 0'0 37'4 10860 6'5 2'4 4'1 6'5 5'2 710
0 ... ... 35'7 0'0 35'7 10880 7'3 2'7 4'4 7'3 7'3 457
3169 31'6 25'0 34'3 -9'3 25'0 10900 8'0 3'1 4'7 8'1 4'5 12825
0 ... ... 32'6 0'0 32'6 10920 8'6 3'3 5'3 8'6 8'3 441
10 ... ... 31'2 0'0 31'2 10940 9'4 3'6 5'6 9'4 5'5 235
13 ... ... 29'6 0'0 29'6 10960 9'6 3'4 6'2 9'6 9'6 473
19 ... ... 28'2 0'0 28'2 10980 11'2 4'3 6'7 11'2 11'2 105
10886 21'2 17'1 26'7 -9'6 17'1 11000 11'6 4'3 7'3 12'1 7'0 32223
10 16'3 16'3 25'4 -9'1 16'3 11020 12'4 4'4 8'0 12'4 9'5 450
10 ... ... 24'1 0'0 24'1 11040 13'6 5'1 8'5 13'6 13'6 55
10 ... ... 22'7 0'0 22'7 11060 15'0 5'5 9'3 15'0 9'4 2329
36 ... ... 21'5 0'0 21'5 11080 10'1 0'0 10'1 ... ... 40
3796 20'1 12'0 20'3 -8'0 12'3 11100 16'7 6'0 10'7 17'2 10'4 7103
54 ... ... 19'2 0'0 19'2 11120 15'3 3'5 11'6 15'3 15'3 172
46 10'5 10'5 18'1 -7'4 10'5 11140 19'0 6'3 12'5 19'0 17'0 143
214 15'2 12'0 17'0 -5'0 12'0 11160 17'5 4'1 13'4 17'5 17'5 164
133 14'7 9'6 16'0 -6'2 9'6 11180 18'7 4'3 14'4 18'7 18'7 193
16432 15'3 8'3 15'0 -6'5 8'3 11200 23'1 7'5 15'4 23'1 15'3 8041
82 12'0 8'1 14'0 -5'7 8'1 11220 20'5 4'1 16'4 20'5 20'5 93
447 9'4 9'4 13'1 -3'5 9'4 11240 23'2 5'5 17'5 23'2 23'0 354
245 ... ... 12'2 0'0 12'2 11260 24'0 5'2 18'6 24'0 20'2 172
256 7'5 7'5 11'4 -3'7 7'5 11280 26'1 6'1 20'0 26'1 21'5 256
6765 10'7 5'5 10'5 -5'0 5'5 11300 29'4 8'3 21'1 29'6 23'0 7203
66 5'1 5'1 10'0 -4'7 5'1 11320 22'3 0'0 22'3 ... ... 67
160 ... ... 9'2 0'0 9'2 11340 23'6 0'0 23'6 ... ... 82
95 ... ... 8'5 0'0 8'5 11360 25'0 0'0 25'0 ... ... 23
111 7'7 4'7 8'0 -3'1 4'7 11380 26'3 0'0 26'3 ... ... 1
8186 7'2 3'5 7'3 -3'6 3'5 11400 37'0 9'1 27'7 38'0 33'2 10162
242 4'4 4'4 6'6 -2'2 4'4 11420 29'2 0'0 29'2 ... ... 30
129 4'1 3'0 6'2 -3'2 3'0 11440 30'6 0'0 30'6 ... ... 39
446 2'6 2'6 5'6 -3'0 2'6 11460 32'2 0'0 32'2 ... ... 10
56 5'1 3'1 5'3 -2'2 3'1 11480 33'6 0'0 33'6 ... ... 0
20229 4'6 2'2 4'7 -2'5 2'2 11500 46'7 11'4 35'3 46'7 45'3 2633
591 ... ... 4'4 0'0 4'4 11520 37'0 0'0 37'0 ... ... 0
133 2'1 2'0 4'2 -2'2 2'0 11540 38'5 0'0 38'5 ... ... 0
122 3'3 3'3 3'7 -0'4 3'3 11560 40'2 0'0 40'2 ... ... 10
108 ... ... 3'4 0'0 3'4 11580 42'0 0'0 42'0 ... ... 0
11410 3'1 1'4 3'2 -1'6 1'4 11600 43'6 0'0 43'6 ... ... 1087
396 2'7 2'1 3'0 -0'7 2'1 11620 45'4 0'0 45'4 ... ... 0
293 1'5 1'5 2'6 -1'1 1'5 11640 47'2 0'0 47'2 ... ... 0
111 2'3 2'3 2'5 -0'2 2'3 11660 49'0 0'0 49'0 ... ... 10
128 1'4 1'2 2'3 -1'1 1'2 11680 50'6 0'0 50'6 ... ... 0
7979 2'2 1'2 2'2 -1'0 1'2 11700 52'5 0'0 52'5 ... ... 314
446 1'3 1'0 2'0 -1'0 1'0 11720 54'4 0'0 54'4 ... ... 0
713 1'7 1'7 1'7 0'0 1'7 11740 56'2 0'0 56'2 ... ... 0
442 1'1 1'1 1'6 -0'5 1'1 11760 58'1 0'0 58'1 ... ... 0
457 1'1 1'0 1'5 -0'5 1'0 11780 60'0 0'0 60'0 ... ... 0
9959 1'5 0'6 1'4 -0'6 0'6 11800 62'0 0'1 61'7 63'1 62'0 114
275 1'4 1'4 1'3 0'1 1'4 11820 63'6 0'0 63'6 ... ... 0
202 1'3 1'3 1'2 0'1 1'3 11840 65'6 0'0 65'6 ... ... 0
227 ... ... 1'2 0'0 1'2 11860 67'5 0'0 67'5 ... ... 0
206 ... ... 1'1 0'0 1'1 11880 69'4 0'0 69'4 ... ... 0
6075 1'1 0'5 1'1 -0'4 0'5 11900 71'4 0'0 71'4 ... ... 31
114 ... ... 1'0 0'0 1'0 11920 73'3 0'0 73'3 ... ... 0
672 0'4 0'4 1'0 -0'4 0'4 11940 75'3 0'0 75'3 ... ... 0
15006 0'7 0'3 0'6 -0'2 0'4 12000 81'1 0'0 81'1 ... ... 82
2562 ... ... 0'5 0'0 0'5 12100 91'0 0'0 91'0 ... ... 1
2262 0'3 0'2 0'4 -0'2 0'2 12200 100'7 0'0 100'7 ... ... 183
464 0'3 0'3 0'3 0'0 0'3 12300 110'6 0'0 110'6 ... ... 131
1149 ... ... 0'2 0'0 0'2 12400 120'5 0'0 120'5 ... ... 362
1054 0'3 0'3 0'2 0'1 0'3 12500 130'5 0'0 130'5 ... ... 0
2294 ... ... 0'2 0'0 0'2 12600 140'5 0'0 140'5 ... ... 2
531 ... ... 0'1 0'0 0'1 12700 150'4 0'0 150'4 ... ... 0
536 0'1 0'1 0'1 0'0 0'1 12800 160'4 0'0 160'4 ... ... 10
463 0'1 0'1 0'1 0'0 0'1 12900 170'4 0'0 170'4 ... ... 0
4795 0'1 0'1 0'1 0'0 0'1 13000 180'4 0'0 180'4 ... ... 11
238 ... ... 0'1 0'0 0'1 13100 190'4 0'0 190'4 ... ... 0
171 ... ... 0'1 0'0 0'1 13200 200'4 0'0 200'4 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 210'4 0'0 210'4 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 220'4 0'0 220'4 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 230'4 0'0 230'4 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 240'4 0'0 240'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 250'4 0'0 250'4 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 260'4 0'0 260'4 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 270'4 0'0 270'4 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 280'4 0'0 280'4 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 300'4 0'0 300'4 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 320'4 0'0 320'4 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 340'4 0'0 340'4 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 360'4 0'0 360'4 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 380'4 0'0 380'4 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 400'4 0'0 400'4 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 420'4 0'0 420'4 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 440'4 0'0 440'4 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 460'4 0'0 460'4 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 480'4 0'0 480'4 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 500'4 0'0 500'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 520'4 0'0 520'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 540'4 0'0 540'4 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 560'4 -3'6 564'2 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 880'4 -3'6 884'2 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 980'4 -3'6 984'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1080'4 -3'6 1084'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1180'4 -3'6 1184'2 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1380'4 -3'6 1384'2 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1880'4 -3'6 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.