DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1127'6
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 ... ... 637'6 0'0 637'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 617'6 0'0 617'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 597'6 0'0 597'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 577'6 0'0 577'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 557'6 0'0 557'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 537'6 0'0 537'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 517'6 0'0 517'6 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 497'6 0'0 497'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 477'6 0'0 477'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 457'6 0'0 457'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 437'6 0'0 437'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 417'6 0'0 417'6 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 397'6 0'0 397'6 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 377'6 0'0 377'6 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 357'6 0'0 357'6 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 337'6 0'0 337'6 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 327'6 0'0 327'6 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 317'6 0'0 317'6 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 307'6 0'0 307'6 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 297'6 0'0 297'6 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 287'6 0'0 287'6 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 277'6 0'0 277'6 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 267'6 0'0 267'6 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 257'6 0'0 257'6 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 247'6 0'0 247'6 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 237'6 0'0 237'6 9000 0'1 0'0 0'1 ... ... 1592
0 ... ... 227'6 0'0 227'6 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 217'6 0'0 217'6 9200 0'1 0'0 0'1 ... ... 2004
0 ... ... 207'6 0'0 207'6 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 197'6 0'0 197'6 9400 0'1 0'0 0'1 ... ... 11309
3 ... ... 187'6 0'0 187'6 9500 0'1 0'0 0'1 ... ... 1946
11 ... ... 177'6 0'0 177'6 9600 0'1 0'0 0'1 ... ... 4445
34 ... ... 167'6 0'0 167'6 9700 0'1 0'0 0'1 ... ... 3006
121 ... ... 157'6 0'0 157'6 9800 0'1 0'0 0'1 ... ... 4663
22 ... ... 147'6 0'0 147'6 9900 0'1 0'0 0'1 ... ... 1324
1521 ... ... 137'6 0'0 137'6 10000 0'2 0'0 0'2 ... ... 7758
883 ... ... 127'7 0'0 127'7 10100 0'1 -0'1 0'2 0'2 0'1 8734
1253 ... ... 117'7 0'0 117'7 10200 0'2 -0'1 0'3 0'2 0'2 27292
2579 ... ... 108'0 0'0 108'0 10300 0'4 0'0 0'4 0'4 0'4 5859
5851 102'0 89'7 98'1 -8'2 89'7 10400 0'4 -0'1 0'5 0'5 0'4 15581
7313 ... ... 88'3 0'0 88'3 10500 0'6 -0'1 0'7 0'6 0'5 25110
4994 ... ... 78'6 0'0 78'6 10600 1'2 0'0 1'2 1'2 1'0 7912
0 ... ... 71'2 0'0 71'2 10680 1'5 0'0 1'5 1'5 1'5 292
3746 ... ... 69'3 0'0 69'3 10700 2'0 0'2 1'6 2'0 1'4 17793
0 ... ... 67'4 0'0 67'4 10720 1'7 0'0 1'7 1'7 1'6 356
0 ... ... 65'5 0'0 65'5 10740 1'7 -0'2 2'1 2'1 1'7 331
0 ... ... 63'7 0'0 63'7 10760 2'3 0'1 2'2 2'3 2'0 334
0 ... ... 62'0 0'0 62'0 10780 2'2 -0'1 2'3 2'4 2'1 390
4890 51'6 51'6 60'2 -8'4 51'6 10800 3'0 0'3 2'5 3'0 2'2 11561
0 ... ... 58'4 0'0 58'4 10820 2'6 -0'1 2'7 3'0 2'4 179
0 ... ... 56'6 0'0 56'6 10840 3'5 0'4 3'1 3'5 2'6 49
0 ... ... 55'0 0'0 55'0 10860 3'2 -0'1 3'3 3'5 3'1 200
0 ... ... 53'2 0'0 53'2 10880 3'5 0'0 3'5 3'7 3'2 201
3222 43'3 43'3 51'5 -8'2 43'3 10900 4'1 0'1 4'0 4'3 3'5 13459
0 ... ... 49'7 0'0 49'7 10920 4'4 0'2 4'2 4'4 3'7 315
10 ... ... 48'2 0'0 48'2 10940 5'2 0'5 4'5 5'2 4'5 49
0 ... ... 46'5 0'0 46'5 10960 5'2 0'2 5'0 5'2 5'2 40
0 38'0 38'0 45'1 -7'1 38'0 10980 5'6 0'3 5'3 5'6 5'6 96
10598 40'0 35'0 43'4 -8'3 35'1 11000 7'0 1'1 5'7 7'0 5'4 28464
0 33'4 33'4 42'0 -8'4 33'4 11020 7'1 0'6 6'3 7'1 7'1 260
10 ... ... 40'4 0'0 40'4 11040 7'5 0'6 6'7 7'5 6'6 14
0 30'4 30'4 39'0 -8'4 30'4 11060 8'3 1'0 7'3 8'3 7'3 0
0 ... ... 37'4 0'0 37'4 11080 9'3 1'4 7'7 9'3 8'3 35
3909 28'6 28'3 36'1 -7'6 28'3 11100 9'7 1'3 8'4 9'7 7'4 5750
54 ... ... 34'6 0'0 34'6 11120 10'3 1'3 9'0 10'3 10'3 153
56 ... ... 33'3 0'0 33'3 11140 9'4 -0'2 9'6 9'6 9'3 19
48 25'0 25'0 32'1 -7'1 25'0 11160 11'2 0'7 10'3 11'2 11'2 29
13 27'0 27'0 30'7 -3'7 27'0 11180 11'7 0'6 11'1 11'7 11'0 45
21736 22'6 21'4 29'5 -7'6 21'7 11200 13'7 2'0 11'7 13'7 10'2 8396
11 25'0 20'6 28'3 -7'5 20'6 11220 13'4 0'7 12'5 13'4 12'2 29
466 21'1 19'6 27'2 -7'2 20'0 11240 14'7 1'3 13'4 14'7 12'7 300
187 22'1 20'1 26'0 -5'7 20'1 11260 16'4 2'1 14'3 16'4 13'6 251
256 21'4 17'6 25'0 -7'2 17'6 11280 17'2 2'0 15'2 17'2 17'2 256
6926 21'1 16'6 23'7 -7'1 16'6 11300 18'6 2'5 16'1 18'6 14'0 4934
21 19'1 15'7 22'7 -7'0 15'7 11320 18'3 1'2 17'1 18'3 16'6 20
178 18'1 16'0 21'7 -5'7 16'0 11340 18'0 -0'1 18'1 18'0 18'0 10
81 15'1 15'1 20'6 -5'5 15'1 11360 22'0 3'0 19'0 22'0 20'5 12
48 16'2 15'0 19'6 -4'6 15'0 11380 20'0 0'0 20'0 ... ... 0
7608 20'2 12'5 18'7 -6'1 12'6 11400 24'4 3'3 21'1 24'4 20'0 5612
182 13'4 13'0 18'0 -4'4 13'4 11420 23'4 1'2 22'2 23'4 23'4 19
70 14'0 11'2 17'1 -5'7 11'2 11440 23'7 0'4 23'3 23'7 23'7 42
19 12'1 10'5 16'2 -5'5 10'5 11460 24'4 0'0 24'4 ... ... 0
30 11'3 11'1 15'4 -4'1 11'3 11480 25'6 0'0 25'6 ... ... 0
23350 16'0 9'7 14'6 -4'7 9'7 11500 29'4 2'4 27'0 29'4 29'1 2619
212 10'2 8'7 14'0 -5'1 8'7 11520 28'2 0'0 28'2 ... ... 0
135 9'5 9'5 13'3 -3'6 9'5 11540 29'4 0'0 29'4 ... ... 0
118 9'1 9'0 12'5 -3'5 9'0 11560 30'7 0'0 30'7 ... ... 10
74 10'0 8'4 12'0 -3'1 8'7 11580 32'2 0'0 32'2 ... ... 0
17225 10'1 6'7 11'3 -4'4 6'7 11600 37'5 4'0 33'5 37'5 37'5 1000
332 9'0 6'7 10'7 -3'3 7'4 11620 35'0 0'0 35'0 ... ... 0
261 7'4 6'1 10'2 -4'1 6'1 11640 36'4 0'0 36'4 ... ... 0
70 ... ... 9'6 0'0 9'6 11660 38'0 0'0 38'0 ... ... 10
105 7'3 7'3 9'2 -1'7 7'3 11680 39'4 0'0 39'4 ... ... 0
7267 9'0 5'0 8'6 -3'6 5'0 11700 41'7 0'7 41'0 41'7 41'7 262
442 5'6 4'4 8'3 -3'7 4'4 11720 42'4 0'0 42'4 ... ... 0
406 5'6 5'4 7'7 -2'1 5'6 11740 44'0 0'0 44'0 ... ... 0
388 5'5 4'3 7'4 -3'1 4'3 11760 45'5 0'0 45'5 ... ... 0
402 4'3 4'3 7'0 -2'5 4'3 11780 47'1 0'0 47'1 ... ... 0
12679 6'4 3'7 6'5 -2'4 4'1 11800 48'6 0'0 48'6 ... ... 118
12 4'1 3'4 6'2 -2'6 3'4 11820 50'3 0'0 50'3 ... ... 0
0 4'3 3'1 5'7 -2'6 3'1 11840 52'1 0'0 52'1 ... ... 0
0 4'3 3'1 5'5 -2'4 3'1 11860 53'6 0'0 53'6 ... ... 0
50 4'1 2'7 5'2 -2'3 2'7 11880 55'3 0'0 55'3 ... ... 0
6092 ... ... 5'0 0'0 5'0 11900 60'4 3'3 57'1 61'7 59'6 33
0 3'5 2'5 ... ... 2'5 11920 ... ... ... ... ... 0
0 3'3 2'3 ... ... 2'3 11940 ... ... ... ... ... 0
19943 3'7 2'0 3'6 -1'5 2'1 12000 65'7 0'0 65'7 ... ... 86
2138 2'5 1'3 2'7 -1'4 1'3 12100 74'7 0'0 74'7 ... ... 1
2431 1'7 1'2 2'1 -0'7 1'2 12200 84'2 0'0 84'2 ... ... 185
475 1'3 1'3 1'5 -0'2 1'3 12300 93'6 0'0 93'6 ... ... 131
1184 ... ... 1'3 0'0 1'3 12400 103'3 0'0 103'3 ... ... 362
1049 ... ... 1'0 0'0 1'0 12500 113'1 0'0 113'1 ... ... 0
2304 ... ... 0'7 0'0 0'7 12600 122'7 0'0 122'7 ... ... 2
481 ... ... 0'6 0'0 0'6 12700 132'6 0'0 132'6 ... ... 0
529 0'4 0'4 0'5 -0'1 0'4 12800 142'5 0'0 142'5 ... ... 0
461 0'2 0'2 0'4 -0'2 0'2 12900 152'4 0'0 152'4 ... ... 150
4799 ... ... 0'3 0'0 0'3 13000 162'4 0'0 162'4 ... ... 108
238 ... ... 0'3 0'0 0'3 13100 172'3 0'0 172'3 ... ... 30
169 0'3 0'2 0'3 -0'1 0'2 13200 182'3 0'0 182'3 ... ... 0
128 ... ... 0'2 0'0 0'2 13300 192'3 0'0 192'3 ... ... 159
484 ... ... 0'2 0'0 0'2 13400 202'2 0'0 202'2 ... ... 0
20 ... ... 0'2 0'0 0'2 13500 212'2 0'0 212'2 ... ... 0
397 0'1 0'1 0'1 0'0 0'1 13600 222'2 0'0 222'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 232'2 0'0 232'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 242'2 0'0 242'2 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 252'2 0'0 252'2 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 262'2 0'0 262'2 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 282'2 0'0 282'2 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 302'2 0'0 302'2 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 322'2 0'0 322'2 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 342'2 0'0 342'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 362'2 0'0 362'2 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 382'2 0'0 382'2 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 402'2 0'0 402'2 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 422'2 0'0 422'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 442'2 0'0 442'2 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 462'2 0'0 462'2 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 482'2 0'0 482'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 502'2 0'0 502'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 522'2 0'0 522'2 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 542'2 0'0 542'2 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 862'2 0'0 862'2 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 962'2 0'0 962'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1062'2 0'0 1062'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1162'2 0'0 1162'2 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1362'2 0'0 1362'2 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1862'2 0'0 1862'2 ... ... 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.