DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1058'6
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 ... ... 563'3 -4'5 558'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 543'3 -4'5 538'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 523'3 -4'5 518'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 503'3 -4'5 498'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 483'3 -4'5 478'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 463'3 -4'5 458'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 443'3 -4'5 438'6 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 423'3 -4'5 418'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 403'3 -4'5 398'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 383'3 -4'5 378'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 363'3 -4'5 358'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 343'3 -4'5 338'6 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 323'3 -4'5 318'6 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 303'3 -4'5 298'6 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 283'3 -4'5 278'6 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 263'3 -4'5 258'6 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 253'3 -4'5 248'6 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 243'3 -4'5 238'6 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 233'3 -4'5 228'6 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 223'3 -4'5 218'6 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 213'3 -4'5 208'6 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 203'3 -4'5 198'6 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 193'3 -4'5 188'6 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 183'3 -4'5 178'6 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 173'3 -4'5 168'6 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 163'3 -4'5 158'6 9000 0'1 0'0 0'1 ... ... 1539
0 ... ... 153'3 -4'5 148'6 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 143'3 -4'5 138'6 9200 0'1 0'0 0'1 ... ... 2006
0 ... ... 133'3 -4'5 128'6 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 123'3 -4'5 118'6 9400 0'1 0'0 0'1 ... ... 10940
5 ... ... 113'3 -4'5 108'6 9500 0'1 0'0 0'1 ... ... 1947
10 ... ... 103'3 -4'5 98'6 9600 0'1 0'0 0'1 ... ... 4013
29 ... ... 93'3 -4'5 88'6 9700 0'1 0'0 0'1 ... ... 2584
52 ... ... 83'3 -4'5 78'6 9800 0'1 0'0 0'1 ... ... 5178
20 ... ... 73'3 -4'5 68'6 9900 0'1 0'0 0'1 ... ... 1262
0 ... ... 65'3 -4'5 60'6 9980 0'1 0'0 0'1 ... ... 0
891 ... ... 63'3 -4'5 58'6 10000 0'1 0'0 0'1 ... ... 7094
0 ... ... 61'3 -4'5 56'6 10020 0'1 0'0 0'1 ... ... 0
0 ... ... 59'3 -4'5 54'6 10040 0'1 0'0 0'1 ... ... 0
0 ... ... 57'3 -4'5 52'6 10060 0'1 0'0 0'1 ... ... 0
0 ... ... 55'3 -4'5 50'6 10080 0'1 0'0 0'1 ... ... 0
644 ... ... 53'3 -4'5 48'6 10100 0'1 0'0 0'1 ... ... 8705
0 ... ... 51'3 -4'5 46'6 10120 0'1 0'0 0'1 ... ... 0
0 ... ... 49'3 -4'5 44'6 10140 0'1 0'0 0'1 ... ... 0
0 ... ... 47'3 -4'5 42'6 10160 0'1 0'0 0'1 ... ... 0
0 ... ... 45'3 -4'5 40'6 10180 0'1 0'0 0'1 ... ... 100
1045 39'2 39'2 43'3 -4'5 38'6 10200 0'1 0'0 0'1 ... ... 10236
0 ... ... 41'3 -4'5 36'6 10220 0'1 0'0 0'1 ... ... 0
0 ... ... 39'3 -4'5 34'6 10240 0'1 0'0 0'1 ... ... 58
0 ... ... 37'3 -4'5 32'6 10260 0'1 0'0 0'1 ... ... 94
0 ... ... 35'3 -4'5 30'6 10280 0'1 0'0 0'1 ... ... 452
2356 33'3 27'1 33'3 -4'5 28'6 10300 0'1 0'0 0'1 ... ... 4833
0 ... ... 31'3 -4'5 26'6 10320 0'1 0'0 0'1 ... ... 232
10 ... ... 29'3 -4'5 24'6 10340 0'1 0'0 0'1 0'1 0'1 241
0 ... ... 27'3 -4'5 22'6 10360 0'1 0'0 0'1 ... ... 760
1 30'3 30'3 25'3 -4'5 20'6 10380 0'1 0'0 0'1 ... ... 334
5489 26'4 17'4 23'3 -4'5 18'6 10400 0'1 0'0 0'1 ... ... 11790
10 ... ... 21'3 -4'5 16'6 10420 0'1 0'0 0'1 ... ... 158
303 14'4 14'4 19'3 -4'5 14'6 10440 0'1 0'0 0'1 ... ... 167
10 ... ... 17'3 -4'5 12'6 10460 0'1 0'0 0'1 ... ... 223
43 ... ... 15'4 -4'6 10'6 10480 0'2 0'0 0'2 ... ... 288
7112 16'7 7'4 13'5 -4'7 8'6 10500 0'1 -0'2 0'3 0'1 0'0 19821
79 ... ... 11'7 -5'1 6'6 10520 0'1 -0'4 0'5 0'1 0'1 667
123 12'6 7'1 10'1 -5'3 4'6 10540 0'2 -0'5 0'7 0'3 0'1 228
156 9'2 1'7 8'4 -5'6 2'6 10560 0'1 -1'1 1'2 0'4 0'1 685
122 4'6 0'2 7'0 -6'2 0'6 10580 0'2 -1'4 1'6 1'4 0'2 51
5291 9'6 0'0 5'5 -5'4 0'1 10600 1'2 -1'1 2'3 3'1 0'4 9160
697 6'6 0'1 4'3 -4'2 0'1 10620 3'2 0'1 3'1 3'6 0'5 164
406 2'2 0'3 3'3 -3'0 0'3 10640 5'2 1'1 4'1 3'1 1'0 161
201 2'6 0'1 2'4 -2'3 0'1 10660 7'2 2'0 5'2 6'0 1'7 261
268 2'7 0'4 1'7 -1'3 0'4 10680 9'2 2'5 6'5 3'7 2'7 272
4131 2'5 0'1 1'3 -1'2 0'1 10700 11'2 3'1 8'1 12'4 3'2 10667
418 ... ... 1'0 0'0 1'0 10720 13'2 3'4 9'6 ... ... 404
620 0'5 0'1 0'6 -0'5 0'1 10740 15'2 3'6 11'4 9'6 9'6 709
313 0'5 0'5 0'5 0'0 0'5 10760 17'2 4'0 13'2 ... ... 574
551 ... ... 0'4 0'0 0'4 10780 19'2 4'0 15'2 ... ... 516
5191 0'3 0'0 0'3 -0'3 0'0 10800 21'2 4'1 17'1 22'2 15'7 10935
184 ... ... 0'2 0'0 0'2 10820 23'2 4'2 19'0 ... ... 404
406 0'1 0'1 0'2 -0'1 0'1 10840 25'2 4'2 21'0 ... ... 578
177 ... ... 0'2 0'0 0'2 10860 27'2 4'2 23'0 ... ... 765
222 ... ... 0'2 0'0 0'2 10880 29'2 4'2 25'0 ... ... 457
5022 0'2 0'1 0'2 -0'1 0'1 10900 31'2 4'2 27'0 31'0 25'2 7856
717 ... ... 0'1 0'0 0'1 10920 33'2 4'3 28'7 ... ... 467
304 ... ... 0'1 0'0 0'1 10940 35'2 4'3 30'7 ... ... 522
264 ... ... 0'1 0'0 0'1 10960 37'2 4'3 32'7 ... ... 514
317 ... ... 0'1 0'0 0'1 10980 39'2 4'3 34'7 31'4 31'4 143
10097 ... ... 0'1 0'0 0'1 11000 41'2 4'3 36'7 42'4 33'1 17365
256 ... ... 0'1 0'0 0'1 11020 43'2 4'3 38'7 ... ... 463
267 ... ... 0'1 0'0 0'1 11040 45'2 4'3 40'7 ... ... 88
1492 ... ... 0'1 0'0 0'1 11060 47'2 4'3 42'7 ... ... 2012
106 ... ... 0'1 0'0 0'1 11080 49'2 4'3 44'7 ... ... 80
5056 ... ... 0'1 0'0 0'1 11100 51'2 4'3 46'7 41'6 41'6 3681
131 ... ... 0'1 0'0 0'1 11120 53'2 4'3 48'7 ... ... 0
54 ... ... 0'1 0'0 0'1 11140 55'2 4'3 50'7 ... ... 138
309 ... ... 0'1 0'0 0'1 11160 57'2 4'3 52'7 ... ... 98
358 ... ... 0'1 0'0 0'1 11180 59'2 4'3 54'7 ... ... 211
10765 0'1 0'1 0'1 0'0 0'1 11200 61'2 4'3 56'7 61'0 60'6 7695
411 ... ... 0'1 0'0 0'1 11220 63'2 4'3 58'7 ... ... 68
499 ... ... 0'1 0'0 0'1 11240 65'2 4'3 60'7 ... ... 125
1668 ... ... 0'1 0'0 0'1 11260 67'2 4'3 62'7 ... ... 51
260 ... ... 0'1 0'0 0'1 11280 69'2 4'3 64'7 ... ... 256
7604 ... ... 0'1 0'0 0'1 11300 71'2 4'3 66'7 71'6 71'6 4562
191 ... ... 0'1 0'0 0'1 11320 73'2 4'3 68'7 ... ... 2
241 ... ... 0'1 0'0 0'1 11340 75'2 4'3 70'7 ... ... 5
558 ... ... 0'1 0'0 0'1 11360 77'2 4'3 72'7 ... ... 17
173 ... ... 0'1 0'0 0'1 11380 79'2 4'3 74'7 ... ... 1
7731 ... ... 0'1 0'0 0'1 11400 81'2 4'3 76'7 81'0 75'0 4516
306 ... ... 0'1 0'0 0'1 11420 83'2 4'3 78'7 ... ... 1
155 ... ... 0'1 0'0 0'1 11440 85'2 4'3 80'7 ... ... 0
572 ... ... 0'1 0'0 0'1 11460 87'2 4'3 82'7 ... ... 0
509 ... ... 0'1 0'0 0'1 11480 89'2 4'3 84'7 ... ... 0
15052 0'1 0'1 0'1 0'0 0'1 11500 91'2 4'3 86'7 90'3 90'3 924
905 ... ... 0'1 0'0 0'1 11520 93'2 4'3 88'7 ... ... 0
132 ... ... 0'1 0'0 0'1 11540 95'2 4'3 90'7 ... ... 0
106 ... ... 0'1 0'0 0'1 11560 97'2 4'3 92'7 ... ... 0
428 ... ... 0'1 0'0 0'1 11580 99'2 4'3 94'7 ... ... 0
5084 ... ... 0'1 0'0 0'1 11600 101'2 4'3 96'7 93'0 93'0 195
407 ... ... 0'1 0'0 0'1 11620 103'2 4'3 98'7 ... ... 0
295 ... ... 0'1 0'0 0'1 11640 105'2 4'3 100'7 ... ... 0
177 ... ... 0'1 0'0 0'1 11660 107'2 4'3 102'7 ... ... 0
387 ... ... 0'1 0'0 0'1 11680 109'2 4'3 104'7 ... ... 0
6945 ... ... 0'1 0'0 0'1 11700 111'2 4'3 106'7 ... ... 4
490 ... ... 0'1 0'0 0'1 11720 113'2 4'3 108'7 ... ... 0
708 ... ... 0'1 0'0 0'1 11740 115'2 4'3 110'7 ... ... 0
446 ... ... 0'1 0'0 0'1 11760 117'2 4'3 112'7 ... ... 0
490 ... ... 0'1 0'0 0'1 11780 119'2 4'3 114'7 ... ... 0
8796 ... ... 0'1 0'0 0'1 11800 121'2 4'3 116'7 ... ... 0
294 ... ... 0'1 0'0 0'1 11820 123'2 4'3 118'7 ... ... 0
202 ... ... 0'1 0'0 0'1 11840 125'2 4'3 120'7 ... ... 0
227 ... ... 0'1 0'0 0'1 11860 127'2 4'3 122'7 ... ... 0
210 ... ... 0'1 0'0 0'1 11880 129'2 4'3 124'7 ... ... 0
6185 ... ... 0'1 0'0 0'1 11900 131'2 4'3 126'7 ... ... 0
150 ... ... 0'1 0'0 0'1 11920 133'2 4'3 128'7 ... ... 0
670 ... ... 0'1 0'0 0'1 11940 135'2 4'3 130'7 ... ... 0
15658 ... ... 0'1 0'0 0'1 12000 141'2 4'3 136'7 ... ... 12
2447 ... ... 0'1 0'0 0'1 12100 151'2 4'3 146'7 ... ... 0
2208 ... ... 0'1 0'0 0'1 12200 161'2 4'3 156'7 ... ... 142
464 ... ... 0'1 0'0 0'1 12300 171'2 4'3 166'7 ... ... 0
1149 ... ... 0'1 0'0 0'1 12400 181'2 4'3 176'7 ... ... 60
973 ... ... 0'1 0'0 0'1 12500 191'2 4'3 186'7 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 201'2 4'3 196'7 ... ... 0
531 ... ... 0'1 0'0 0'1 12700 211'2 4'3 206'7 ... ... 0
535 ... ... 0'1 0'0 0'1 12800 221'2 4'3 216'7 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 231'2 4'3 226'7 ... ... 0
4698 ... ... 0'1 0'0 0'1 13000 241'2 4'3 236'7 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 251'2 4'3 246'7 ... ... 0
164 ... ... 0'1 0'0 0'1 13200 261'2 4'3 256'7 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 271'2 4'3 266'7 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 281'2 4'3 276'7 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 291'2 4'3 286'7 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 301'2 4'3 296'7 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 311'2 4'3 306'7 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 321'2 4'3 316'7 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 331'2 4'3 326'7 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 341'2 4'3 336'7 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 361'2 4'3 356'7 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 381'2 4'3 376'7 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 401'2 4'3 396'7 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 421'2 4'3 416'7 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 441'2 4'3 436'7 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 461'2 4'3 456'7 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 481'2 4'3 476'7 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 501'2 4'3 496'7 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 521'2 4'3 516'7 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 541'2 4'3 536'7 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 561'2 4'3 556'7 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 581'2 4'3 576'7 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 601'2 4'4 596'6 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 621'2 4'4 616'6 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 941'2 4'4 936'6 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1041'2 4'4 1036'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1141'2 4'4 1136'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1241'2 4'4 1236'6 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1441'2 4'4 1436'6 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1941'2 4'4 1936'6 ... ... 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.