DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1082'2
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 ... ... 587'2 0'0 587'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 567'2 0'0 567'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 547'2 0'0 547'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 527'2 0'0 527'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 507'2 0'0 507'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 487'2 0'0 487'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 467'2 0'0 467'2 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 447'2 0'0 447'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 427'2 0'0 427'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 407'2 0'0 407'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 387'2 0'0 387'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 367'2 0'0 367'2 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 347'2 0'0 347'2 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 327'2 0'0 327'2 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 307'2 0'0 307'2 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 287'2 0'0 287'2 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 277'2 0'0 277'2 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 267'2 0'0 267'2 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 257'2 0'0 257'2 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 247'2 0'0 247'2 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 237'2 0'0 237'2 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 227'2 0'0 227'2 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 217'2 0'0 217'2 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 207'2 0'0 207'2 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 197'2 0'0 197'2 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 187'2 0'0 187'2 9000 0'1 0'0 0'1 ... ... 1589
0 ... ... 177'2 0'0 177'2 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 167'2 0'0 167'2 9200 0'1 0'0 0'1 ... ... 2098
0 ... ... 157'2 0'0 157'2 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 147'2 0'0 147'2 9400 0'1 0'0 0'1 ... ... 10940
3 ... ... 137'2 0'0 137'2 9500 0'1 0'0 0'1 ... ... 1947
11 ... ... 127'2 0'0 127'2 9600 0'1 0'0 0'1 0'1 0'1 4016
29 ... ... 117'2 0'0 117'2 9700 0'1 0'0 0'1 ... ... 2874
121 ... ... 107'2 0'0 107'2 9800 0'1 0'0 0'1 ... ... 5146
22 ... ... 97'3 0'0 97'3 9900 0'1 0'0 0'1 ... ... 1305
1521 ... ... 87'3 0'0 87'3 10000 0'2 0'0 0'2 ... ... 7725
883 74'3 74'3 77'4 -3'1 74'3 10100 0'2 0'0 0'2 ... ... 9072
1241 ... ... 67'5 0'0 67'5 10200 0'4 0'1 0'3 0'4 0'4 13384
2569 ... ... 57'6 0'0 57'6 10300 0'5 0'0 0'5 ... ... 4986
0 ... ... ... ... ... 10340 ... ... ... ... ... 0
0 ... ... ... ... ... 10360 ... ... ... ... ... 0
0 ... ... ... ... ... 10380 ... ... ... ... ... 0
5783 48'0 48'0 48'1 -0'1 48'0 10400 1'2 0'3 0'7 1'4 1'2 11795
0 ... ... 46'2 0'0 46'2 10420 1'0 0'0 1'0 ... ... 26
0 ... ... 44'3 0'0 44'3 10440 1'1 0'0 1'1 ... ... 0
0 ... ... 42'4 0'0 42'4 10460 1'2 0'0 1'2 ... ... 26
0 ... ... 40'5 0'0 40'5 10480 1'4 0'0 1'4 ... ... 61
7261 ... ... 38'7 0'0 38'7 10500 2'3 0'6 1'5 2'4 1'7 22672
0 ... ... 37'1 0'0 37'1 10520 1'7 0'0 1'7 ... ... 245
0 ... ... 35'2 0'0 35'2 10540 2'1 0'0 2'1 ... ... 57
0 ... ... 33'4 0'0 33'4 10560 2'3 0'0 2'3 ... ... 81
0 ... ... 31'7 0'0 31'7 10580 2'5 0'0 2'5 ... ... 35
4474 ... ... 30'1 0'0 30'1 10600 4'0 1'0 3'0 4'2 3'0 10318
0 ... ... 28'4 0'0 28'4 10620 4'0 0'5 3'3 4'0 4'0 123
0 ... ... 27'0 0'0 27'0 10640 3'6 0'0 3'6 ... ... 76
0 ... ... 25'3 0'0 25'3 10660 4'2 0'0 4'2 ... ... 347
0 ... ... 24'0 0'0 24'0 10680 4'6 0'0 4'6 ... ... 297
3723 ... ... 22'4 0'0 22'4 10700 6'1 0'7 5'2 7'1 6'1 15288
0 ... ... 21'1 0'0 21'1 10720 5'7 0'0 5'7 ... ... 430
19 ... ... 19'7 0'0 19'7 10740 6'5 0'0 6'5 ... ... 723
1 ... ... 18'4 0'0 18'4 10760 7'2 0'0 7'2 ... ... 712
0 ... ... 17'2 0'0 17'2 10780 9'0 1'0 8'0 9'0 9'0 516
4753 15'1 14'7 16'0 -0'7 15'1 10800 10'7 2'1 8'6 11'0 10'0 12771
10 13'5 13'5 14'7 -1'2 13'5 10820 9'5 0'0 9'5 ... ... 401
10 13'0 12'5 13'6 -0'7 12'7 10840 10'4 0'0 10'4 ... ... 206
16 ... ... 12'6 0'0 12'6 10860 11'4 0'0 11'4 ... ... 731
1 10'7 10'6 11'6 -0'7 10'7 10880 15'1 2'5 12'4 15'1 15'1 447
3351 11'0 8'4 10'7 -2'3 8'4 10900 15'4 1'7 13'5 15'5 15'4 15106
43 ... ... 10'0 0'0 10'0 10920 14'6 0'0 14'6 ... ... 434
29 7'3 7'3 9'2 -1'7 7'3 10940 16'0 0'0 16'0 ... ... 493
74 ... ... 8'4 0'0 8'4 10960 17'2 0'0 17'2 ... ... 473
46 6'5 6'2 7'6 -1'4 6'2 10980 18'4 0'0 18'4 ... ... 159
11337 7'2 5'4 7'1 -1'5 5'4 11000 21'7 2'0 19'7 23'4 21'4 27591
88 ... ... 6'4 0'0 6'4 11020 21'1 0'0 21'1 ... ... 450
558 4'7 4'4 5'7 -1'3 4'4 11040 22'5 0'0 22'5 ... ... 91
500 ... ... 5'3 0'0 5'3 11060 24'0 0'0 24'0 ... ... 2312
81 4'2 4'2 4'7 -0'5 4'2 11080 25'5 0'0 25'5 ... ... 80
6801 4'3 3'7 4'3 -0'4 3'7 11100 27'1 0'0 27'1 ... ... 5170
124 ... ... 4'0 0'0 4'0 11120 28'6 0'0 28'6 ... ... 152
66 2'6 2'6 3'5 -0'7 2'6 11140 30'3 0'0 30'3 ... ... 138
604 ... ... 3'3 0'0 3'3 11160 32'0 0'0 32'0 ... ... 175
195 ... ... 3'0 0'0 3'0 11180 33'6 0'0 33'6 ... ... 213
12015 2'4 2'1 2'6 -0'5 2'1 11200 39'5 4'2 35'3 39'5 37'5 8623
345 ... ... 2'4 0'0 2'4 11220 37'1 0'0 37'1 ... ... 92
705 ... ... 2'2 0'0 2'2 11240 39'0 0'0 39'0 ... ... 354
708 ... ... 2'0 0'0 2'0 11260 40'6 0'0 40'6 ... ... 158
261 ... ... 1'7 0'0 1'7 11280 42'4 0'0 42'4 ... ... 256
6623 1'5 1'4 1'5 -0'1 1'4 11300 44'3 0'0 44'3 ... ... 7124
71 1'4 1'1 1'4 -0'3 1'1 11320 46'2 0'0 46'2 ... ... 67
238 ... ... 1'3 0'0 1'3 11340 48'1 0'0 48'1 ... ... 82
559 ... ... 1'2 0'0 1'2 11360 50'0 0'0 50'0 ... ... 23
158 ... ... 1'1 0'0 1'1 11380 51'7 0'0 51'7 ... ... 10
7907 1'0 1'0 1'0 0'0 1'0 11400 53'6 0'0 53'6 ... ... 10242
306 ... ... 1'0 0'0 1'0 11420 55'5 0'0 55'5 ... ... 30
155 ... ... 0'7 0'0 0'7 11440 57'5 0'0 57'5 ... ... 39
564 ... ... 0'7 0'0 0'7 11460 59'4 0'0 59'4 ... ... 10
515 ... ... 0'6 0'0 0'6 11480 61'3 0'0 61'3 ... ... 0
15760 0'5 0'5 0'6 -0'1 0'5 11500 63'3 0'0 63'3 ... ... 2629
596 ... ... 0'5 0'0 0'5 11520 65'3 0'0 65'3 ... ... 0
156 ... ... 0'5 0'0 0'5 11540 67'2 0'0 67'2 ... ... 0
106 ... ... 0'5 0'0 0'5 11560 69'2 0'0 69'2 ... ... 10
308 ... ... 0'4 0'0 0'4 11580 71'2 0'0 71'2 ... ... 0
5629 0'4 0'4 0'4 0'0 0'4 11600 73'1 0'0 73'1 ... ... 1190
402 ... ... 0'4 0'0 0'4 11620 75'1 0'0 75'1 ... ... 0
295 ... ... 0'4 0'0 0'4 11640 77'1 0'0 77'1 ... ... 0
111 ... ... 0'3 0'0 0'3 11660 79'1 0'0 79'1 ... ... 10
384 ... ... 0'3 0'0 0'3 11680 81'1 0'0 81'1 ... ... 0
7002 0'3 0'3 0'3 0'0 0'3 11700 83'0 0'0 83'0 ... ... 263
490 ... ... 0'3 0'0 0'3 11720 85'0 0'0 85'0 ... ... 0
706 ... ... 0'3 0'0 0'3 11740 87'0 0'0 87'0 ... ... 0
446 ... ... 0'3 0'0 0'3 11760 89'0 0'0 89'0 ... ... 0
490 ... ... 0'2 0'0 0'2 11780 91'0 0'0 91'0 ... ... 0
9250 0'2 0'2 0'2 0'0 0'2 11800 92'7 0'0 92'7 ... ... 114
284 0'2 0'2 0'2 0'0 0'2 11820 94'7 0'0 94'7 ... ... 0
202 ... ... 0'2 0'0 0'2 11840 96'7 0'0 96'7 ... ... 0
227 ... ... 0'2 0'0 0'2 11860 98'7 0'0 98'7 ... ... 0
206 ... ... 0'2 0'0 0'2 11880 100'7 0'0 100'7 ... ... 0
6144 ... ... 0'2 0'0 0'2 11900 102'7 0'0 102'7 ... ... 31
125 ... ... 0'1 0'0 0'1 11920 104'7 0'0 104'7 ... ... 0
679 ... ... 0'1 0'0 0'1 11940 106'6 0'0 106'6 ... ... 0
15143 ... ... 0'1 0'0 0'1 12000 112'6 0'0 112'6 ... ... 82
2505 0'1 0'1 0'1 0'0 0'1 12100 122'6 0'0 122'6 ... ... 1
2258 ... ... 0'1 0'0 0'1 12200 132'6 0'0 132'6 ... ... 184
464 ... ... 0'1 0'0 0'1 12300 142'6 0'0 142'6 ... ... 111
1149 ... ... 0'1 0'0 0'1 12400 152'6 0'0 152'6 ... ... 263
975 ... ... 0'1 0'0 0'1 12500 162'6 0'0 162'6 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 172'6 0'0 172'6 ... ... 0
531 ... ... 0'1 0'0 0'1 12700 182'6 0'0 182'6 ... ... 0
536 ... ... 0'1 0'0 0'1 12800 192'6 0'0 192'6 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 202'6 0'0 202'6 ... ... 0
4795 ... ... 0'1 0'0 0'1 13000 212'6 0'0 212'6 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 222'6 0'0 222'6 ... ... 0
171 ... ... 0'1 0'0 0'1 13200 232'6 0'0 232'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 242'6 0'0 242'6 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 252'6 0'0 252'6 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 262'6 0'0 262'6 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 272'6 0'0 272'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 282'6 0'0 282'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 292'6 0'0 292'6 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 302'6 0'0 302'6 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 312'6 0'0 312'6 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 332'6 0'0 332'6 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 352'6 0'0 352'6 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 372'6 0'0 372'6 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 392'6 0'0 392'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 412'6 0'0 412'6 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 432'6 0'0 432'6 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 452'6 0'0 452'6 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 472'6 0'0 472'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 492'6 0'0 492'6 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 512'6 0'0 512'6 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 532'6 0'0 532'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 552'6 0'0 552'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 572'6 0'0 572'6 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 592'6 0'0 592'6 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 912'6 0'0 912'6 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1012'6 0'0 1012'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1112'6 0'0 1112'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1212'6 0'0 1212'6 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1412'6 0'0 1412'6 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1912'6 0'0 1912'6 ... ... 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.