DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1093'0
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 ... ... 593'6 0'0 593'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 573'6 0'0 573'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 553'6 0'0 553'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 533'6 0'0 533'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 513'6 0'0 513'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 493'6 0'0 493'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 473'6 0'0 473'6 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 453'6 0'0 453'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 433'6 0'0 433'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 413'6 0'0 413'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 393'6 0'0 393'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 373'6 0'0 373'6 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 353'6 0'0 353'6 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 333'6 0'0 333'6 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 313'6 0'0 313'6 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 293'6 0'0 293'6 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 283'6 0'0 283'6 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 273'6 0'0 273'6 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 263'6 0'0 263'6 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 253'6 0'0 253'6 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 243'6 0'0 243'6 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 233'6 0'0 233'6 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 223'6 0'0 223'6 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 213'6 0'0 213'6 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 203'6 0'0 203'6 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 193'6 0'0 193'6 9000 0'1 0'0 0'1 ... ... 1589
0 ... ... 183'6 0'0 183'6 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 173'6 0'0 173'6 9200 0'1 0'0 0'1 ... ... 2078
0 ... ... 163'6 0'0 163'6 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 153'6 0'0 153'6 9400 0'1 0'0 0'1 ... ... 10940
3 ... ... 143'6 0'0 143'6 9500 0'1 0'0 0'1 ... ... 1957
11 ... ... 133'7 0'0 133'7 9600 0'2 0'0 0'2 ... ... 4016
29 ... ... 123'7 0'0 123'7 9700 0'2 0'0 0'2 ... ... 2849
121 ... ... 113'7 0'0 113'7 9800 0'2 0'0 0'2 ... ... 5113
22 ... ... 103'7 0'0 103'7 9900 0'2 0'0 0'2 ... ... 1305
1521 ... ... 93'7 0'0 93'7 10000 0'2 0'0 0'2 ... ... 7724
883 ... ... 84'0 0'0 84'0 10100 0'3 0'0 0'3 ... ... 8959
1246 ... ... 74'1 0'0 74'1 10200 0'4 0'0 0'4 0'4 0'4 15257
2571 ... ... 64'2 0'0 64'2 10300 0'5 0'0 0'5 ... ... 5019
5784 ... ... 54'5 0'0 54'5 10400 1'0 0'0 1'0 ... ... 13206
0 ... ... ... ... ... 10420 ... ... ... ... ... 0
0 ... ... ... ... ... 10440 ... ... ... ... ... 0
0 ... ... ... ... ... 10460 ... ... ... ... ... 0
0 ... ... ... ... ... 10480 ... ... ... ... ... 0
7261 ... ... 45'2 0'0 45'2 10500 1'5 0'0 1'5 ... ... 27289
0 ... ... 43'4 0'0 43'4 10520 1'6 0'0 1'6 ... ... 236
0 ... ... 41'5 0'0 41'5 10540 2'0 0'0 2'0 ... ... 50
0 ... ... 39'7 0'0 39'7 10560 2'1 0'0 2'1 ... ... 51
0 ... ... 38'1 0'0 38'1 10580 2'3 0'0 2'3 ... ... 50
4506 ... ... 36'3 0'0 36'3 10600 2'7 0'1 2'6 2'7 2'7 10667
0 ... ... 34'5 0'0 34'5 10620 3'0 0'0 3'0 ... ... 65
0 ... ... 33'0 0'0 33'0 10640 3'2 0'0 3'2 ... ... 71
0 ... ... 31'3 0'0 31'3 10660 3'5 0'0 3'5 ... ... 39
0 ... ... 29'6 0'0 29'6 10680 4'1 0'0 4'1 ... ... 293
3723 28'0 28'0 28'2 -0'2 28'0 10700 5'1 0'5 4'4 5'1 4'3 13429
0 ... ... 26'6 0'0 26'6 10720 5'0 0'0 5'0 ... ... 420
0 ... ... 25'2 0'0 25'2 10740 5'4 0'0 5'4 ... ... 724
0 ... ... 23'6 0'0 23'6 10760 6'1 0'0 6'1 ... ... 596
0 ... ... 22'3 0'0 22'3 10780 6'6 0'0 6'6 ... ... 516
4876 20'0 19'1 21'1 -2'0 19'1 10800 8'2 0'7 7'3 8'2 7'4 13344
10 ... ... 19'7 0'0 19'7 10820 8'1 0'0 8'1 ... ... 382
0 ... ... 18'5 0'0 18'5 10840 9'4 0'5 8'7 9'4 9'4 196
10 ... ... 17'3 0'0 17'3 10860 9'5 0'0 9'5 ... ... 710
0 ... ... 16'2 0'0 16'2 10880 10'4 0'0 10'4 ... ... 464
3170 14'4 14'4 15'1 -0'5 14'4 10900 12'5 1'2 11'3 12'5 12'0 15402
0 ... ... 14'0 0'0 14'0 10920 12'2 0'0 12'2 ... ... 425
29 ... ... 13'0 0'0 13'0 10940 13'2 0'0 13'2 ... ... 505
16 11'3 11'3 12'1 -0'6 11'3 10960 14'3 0'0 14'3 ... ... 473
26 ... ... 11'2 0'0 11'2 10980 15'4 0'0 15'4 ... ... 144
10750 10'2 9'4 10'3 -0'7 9'4 11000 18'0 1'3 16'5 18'0 17'4 29107
48 ... ... 9'5 0'0 9'5 11020 17'7 0'0 17'7 ... ... 450
325 8'4 8'4 8'7 -0'3 8'4 11040 19'1 0'0 19'1 ... ... 66
22 7'7 7'7 8'1 -0'2 7'7 11060 20'3 0'0 20'3 ... ... 2311
81 ... ... 7'4 0'0 7'4 11080 21'5 0'0 21'5 ... ... 80
4374 6'5 6'3 6'7 -0'4 6'3 11100 23'0 0'0 23'0 ... ... 5459
102 ... ... 6'2 0'0 6'2 11120 24'4 0'0 24'4 ... ... 162
61 ... ... 5'6 0'0 5'6 11140 25'7 0'0 25'7 ... ... 138
601 ... ... 5'2 0'0 5'2 11160 27'3 0'0 27'3 ... ... 175
205 ... ... 4'6 0'0 4'6 11180 29'0 0'0 29'0 ... ... 213
12506 4'2 3'5 4'2 -0'5 3'5 11200 32'4 2'0 30'4 32'4 31'0 8873
344 ... ... 3'7 0'0 3'7 11220 32'1 0'0 32'1 ... ... 92
705 ... ... 3'4 0'0 3'4 11240 33'6 0'0 33'6 ... ... 355
236 ... ... 3'1 0'0 3'1 11260 35'3 0'0 35'3 ... ... 159
261 ... ... 2'7 0'0 2'7 11280 37'1 0'0 37'1 ... ... 256
7183 2'5 2'5 2'5 0'0 2'5 11300 38'4 -0'2 38'6 38'4 38'4 7168
71 ... ... 2'3 0'0 2'3 11320 40'4 0'0 40'4 ... ... 67
238 ... ... 2'1 0'0 2'1 11340 42'2 0'0 42'2 ... ... 82
558 ... ... 1'7 0'0 1'7 11360 44'1 0'0 44'1 ... ... 23
158 ... ... 1'6 0'0 1'6 11380 45'7 0'0 45'7 ... ... 1
7982 1'4 1'4 1'5 -0'1 1'4 11400 47'6 0'0 47'6 ... ... 10158
306 ... ... 1'3 0'0 1'3 11420 49'5 0'0 49'5 ... ... 30
156 ... ... 1'2 0'0 1'2 11440 51'4 0'0 51'4 ... ... 39
547 ... ... 1'1 0'0 1'1 11460 53'3 0'0 53'3 ... ... 10
512 1'0 1'0 1'0 0'0 1'0 11480 55'2 0'0 55'2 ... ... 0
15329 1'0 0'7 1'0 -0'1 0'7 11500 57'1 0'0 57'1 ... ... 2640
594 ... ... 0'7 0'0 0'7 11520 59'0 0'0 59'0 ... ... 0
158 ... ... 0'6 0'0 0'6 11540 61'0 0'0 61'0 ... ... 0
106 ... ... 0'6 0'0 0'6 11560 62'7 0'0 62'7 ... ... 10
308 ... ... 0'5 0'0 0'5 11580 64'7 0'0 64'7 ... ... 0
6440 ... ... 0'5 0'0 0'5 11600 66'6 0'0 66'6 ... ... 1070
396 ... ... 0'4 0'0 0'4 11620 68'6 0'0 68'6 ... ... 0
295 ... ... 0'4 0'0 0'4 11640 70'5 0'0 70'5 ... ... 0
111 ... ... 0'4 0'0 0'4 11660 72'5 0'0 72'5 ... ... 10
148 ... ... 0'4 0'0 0'4 11680 74'5 0'0 74'5 ... ... 0
7020 ... ... 0'3 0'0 0'3 11700 76'5 0'0 76'5 ... ... 263
490 ... ... 0'3 0'0 0'3 11720 78'4 0'0 78'4 ... ... 0
706 ... ... 0'3 0'0 0'3 11740 80'4 0'0 80'4 ... ... 0
446 ... ... 0'3 0'0 0'3 11760 82'4 0'0 82'4 ... ... 0
490 ... ... 0'3 0'0 0'3 11780 84'4 0'0 84'4 ... ... 0
9192 ... ... 0'3 0'0 0'3 11800 86'4 0'0 86'4 ... ... 114
284 ... ... 0'3 0'0 0'3 11820 88'4 0'0 88'4 ... ... 0
202 ... ... 0'3 0'0 0'3 11840 90'4 0'0 90'4 ... ... 0
227 ... ... 0'3 0'0 0'3 11860 92'4 0'0 92'4 ... ... 0
206 ... ... 0'2 0'0 0'2 11880 94'4 0'0 94'4 ... ... 0
6010 ... ... 0'2 0'0 0'2 11900 96'4 0'0 96'4 ... ... 31
125 ... ... 0'2 0'0 0'2 11920 98'3 0'0 98'3 ... ... 0
679 ... ... 0'2 0'0 0'2 11940 100'3 0'0 100'3 ... ... 0
15143 0'2 0'2 0'2 0'0 0'2 12000 106'3 0'0 106'3 ... ... 82
2506 ... ... 0'1 0'0 0'1 12100 116'3 0'0 116'3 ... ... 1
2258 ... ... 0'1 0'0 0'1 12200 126'2 0'0 126'2 ... ... 184
464 ... ... 0'1 0'0 0'1 12300 136'2 0'0 136'2 ... ... 131
1149 ... ... 0'1 0'0 0'1 12400 146'2 0'0 146'2 ... ... 362
975 ... ... 0'1 0'0 0'1 12500 156'2 0'0 156'2 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 166'2 0'0 166'2 ... ... 2
531 ... ... 0'1 0'0 0'1 12700 176'2 0'0 176'2 ... ... 0
536 ... ... 0'1 0'0 0'1 12800 186'2 0'0 186'2 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 196'2 0'0 196'2 ... ... 0
4795 ... ... 0'1 0'0 0'1 13000 206'2 0'0 206'2 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 216'2 0'0 216'2 ... ... 0
171 ... ... 0'1 0'0 0'1 13200 226'2 0'0 226'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 236'2 0'0 236'2 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 246'2 0'0 246'2 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 256'2 0'0 256'2 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 266'2 0'0 266'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 276'2 0'0 276'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 286'2 0'0 286'2 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 296'2 0'0 296'2 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 306'2 0'0 306'2 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 326'2 0'0 326'2 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 346'2 0'0 346'2 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 366'2 0'0 366'2 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 386'2 0'0 386'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 406'2 0'0 406'2 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 426'2 0'0 426'2 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 446'2 0'0 446'2 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 466'2 0'0 466'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 486'2 0'0 486'2 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 506'2 0'0 506'2 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 526'2 0'0 526'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 546'2 0'0 546'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 566'2 0'0 566'2 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 586'2 0'0 586'2 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 906'2 0'0 906'2 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1006'2 0'0 1006'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1106'2 0'0 1106'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1206'2 0'0 1206'2 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1406'2 0'0 1406'2 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1906'2 0'0 1906'2 ... ... 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.