DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1073'6
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 ... ... 571'6 0'0 571'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 551'6 0'0 551'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 531'6 0'0 531'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 511'6 0'0 511'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 491'6 0'0 491'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 471'6 0'0 471'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 451'6 0'0 451'6 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 431'6 0'0 431'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 411'6 0'0 411'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 391'6 0'0 391'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 371'6 0'0 371'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 351'6 0'0 351'6 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 331'6 0'0 331'6 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 311'6 0'0 311'6 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 291'6 0'0 291'6 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 271'6 0'0 271'6 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 261'6 0'0 261'6 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 251'6 0'0 251'6 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 241'6 0'0 241'6 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 231'6 0'0 231'6 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 221'6 0'0 221'6 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 211'6 0'0 211'6 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 201'6 0'0 201'6 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 191'6 0'0 191'6 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 181'6 0'0 181'6 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 171'6 0'0 171'6 9000 0'1 0'0 0'1 ... ... 1589
0 ... ... 161'6 0'0 161'6 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 151'6 0'0 151'6 9200 0'1 0'0 0'1 ... ... 2098
0 ... ... 141'6 0'0 141'6 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 131'6 0'0 131'6 9400 0'1 0'0 0'1 ... ... 10940
3 ... ... 121'6 0'0 121'6 9500 0'1 0'0 0'1 ... ... 1947
11 ... ... 111'6 0'0 111'6 9600 0'1 0'0 0'1 ... ... 4013
29 ... ... 101'7 0'0 101'7 9700 0'1 0'0 0'1 ... ... 2566
121 ... ... 91'7 0'0 91'7 9800 0'1 0'0 0'1 ... ... 5240
22 ... ... 81'7 0'0 81'7 9900 0'1 0'0 0'1 ... ... 1260
1521 ... ... 71'7 0'0 71'7 10000 0'1 0'0 0'1 ... ... 7851
872 ... ... 62'0 0'0 62'0 10100 0'2 0'0 0'2 ... ... 9074
1230 ... ... 52'0 0'0 52'0 10200 0'3 0'0 0'3 ... ... 10605
0 ... ... ... ... ... 10220 ... ... ... ... ... 0
0 ... ... 48'1 0'0 48'1 10240 0'3 0'0 0'3 ... ... 50
0 ... ... 46'1 0'0 46'1 10260 0'3 0'0 0'3 ... ... 82
0 ... ... 44'2 0'0 44'2 10280 0'4 0'0 0'4 ... ... 0
2490 ... ... 42'2 0'0 42'2 10300 0'4 0'0 0'4 ... ... 5358
0 ... ... 40'3 0'0 40'3 10320 0'5 0'0 0'5 ... ... 41
0 ... ... 38'4 0'0 38'4 10340 0'6 0'0 0'6 ... ... 38
0 ... ... 36'5 0'0 36'5 10360 0'7 0'0 0'7 ... ... 21
0 ... ... 34'6 0'0 34'6 10380 1'1 0'0 1'1 ... ... 11
5772 ... ... 33'0 0'0 33'0 10400 1'2 0'0 1'2 ... ... 11961
0 ... ... 31'1 0'0 31'1 10420 1'4 0'0 1'4 ... ... 66
0 ... ... 29'3 0'0 29'3 10440 1'5 0'0 1'5 ... ... 10
1 ... ... 27'5 0'0 27'5 10460 1'1 -0'6 1'7 1'1 1'1 74
12 ... ... 25'7 0'0 25'7 10480 2'2 0'0 2'2 ... ... 122
7130 25'6 25'4 24'2 1'2 25'4 10500 2'4 0'0 2'4 ... ... 20270
0 ... ... 22'5 0'0 22'5 10520 1'4 -1'3 2'7 1'4 1'4 330
0 ... ... 21'0 0'0 21'0 10540 1'6 -1'4 3'2 3'1 1'6 430
0 ... ... 19'4 0'0 19'4 10560 2'0 -1'6 3'6 2'0 2'0 199
0 ... ... 18'0 0'0 18'0 10580 4'2 0'0 4'2 ... ... 58
4452 ... ... 16'5 0'0 16'5 10600 2'6 -2'1 4'7 4'4 2'6 11642
0 ... ... 15'2 0'0 15'2 10620 5'4 0'0 5'4 ... ... 185
0 ... ... 14'0 0'0 14'0 10640 6'2 0'0 6'2 ... ... 114
26 ... ... 12'6 0'0 12'6 10660 7'0 0'0 7'0 ... ... 331
6 ... ... 11'5 0'0 11'5 10680 5'1 -2'6 7'7 5'1 5'1 300
3778 ... ... 10'4 0'0 10'4 10700 5'0 -3'6 8'6 8'6 5'0 16068
85 ... ... 9'4 0'0 9'4 10720 9'6 0'0 9'6 ... ... 405
11 ... ... 8'4 0'0 8'4 10740 11'1 0'3 10'6 11'1 11'1 708
64 ... ... 7'5 0'0 7'5 10760 11'7 0'0 11'7 ... ... 639
734 ... ... 6'7 0'0 6'7 10780 13'1 0'0 13'1 ... ... 516
5353 7'0 7'0 6'1 0'7 7'0 10800 10'5 -3'6 14'3 15'0 10'5 14287
33 ... ... 5'4 0'0 5'4 10820 15'6 0'0 15'6 ... ... 404
105 4'6 4'6 4'7 -0'1 4'6 10840 17'1 0'0 17'1 ... ... 590
98 ... ... 4'2 0'0 4'2 10860 18'4 0'0 18'4 ... ... 768
48 ... ... 3'7 0'0 3'7 10880 20'0 0'0 20'0 ... ... 449
5863 3'3 3'3 3'3 0'0 3'3 10900 19'4 -2'1 21'5 19'4 19'4 10497
518 ... ... 3'0 0'0 3'0 10920 23'2 0'0 23'2 ... ... 474
51 ... ... 2'5 0'0 2'5 10940 24'7 0'0 24'7 ... ... 515
200 ... ... 2'2 0'0 2'2 10960 26'4 0'0 26'4 ... ... 514
184 ... ... 2'0 0'0 2'0 10980 28'2 0'0 28'2 ... ... 144
10902 2'0 1'3 1'6 -0'3 1'3 11000 30'0 0'0 30'0 ... ... 22380
276 1'4 1'4 1'4 0'0 1'4 11020 31'6 0'0 31'6 ... ... 463
253 1'2 1'2 1'3 -0'1 1'2 11040 33'5 0'0 33'5 ... ... 88
1445 0'7 0'7 1'2 -0'3 0'7 11060 35'4 0'0 35'4 ... ... 2012
106 ... ... 1'1 0'0 1'1 11080 37'3 0'0 37'3 ... ... 80
5182 ... ... 1'0 0'0 1'0 11100 39'0 -0'2 39'2 39'0 39'0 4831
129 ... ... 0'7 0'0 0'7 11120 41'1 0'0 41'1 ... ... 152
53 ... ... 0'6 0'0 0'6 11140 43'0 0'0 43'0 ... ... 138
309 ... ... 0'5 0'0 0'5 11160 44'7 0'0 44'7 ... ... 175
363 ... ... 0'5 0'0 0'5 11180 46'6 0'0 46'6 ... ... 213
11967 0'4 0'4 0'4 0'0 0'4 11200 48'4 -0'2 48'6 48'4 48'2 9893
430 ... ... 0'4 0'0 0'4 11220 50'5 0'0 50'5 ... ... 92
499 ... ... 0'3 0'0 0'3 11240 52'5 0'0 52'5 ... ... 376
1668 0'3 0'3 0'3 0'0 0'3 11260 54'5 0'0 54'5 ... ... 151
260 ... ... 0'3 0'0 0'3 11280 56'4 0'0 56'4 ... ... 256
7296 ... ... 0'2 0'0 0'2 11300 58'4 0'0 58'4 ... ... 6776
87 0'2 0'2 0'2 0'0 0'2 11320 60'4 0'0 60'4 ... ... 67
241 ... ... 0'2 0'0 0'2 11340 62'4 0'0 62'4 ... ... 81
558 ... ... 0'2 0'0 0'2 11360 64'3 0'0 64'3 ... ... 23
173 ... ... 0'2 0'0 0'2 11380 66'3 0'0 66'3 ... ... 10
7681 ... ... 0'1 0'0 0'1 11400 68'4 0'1 68'3 68'4 68'4 9436
306 ... ... 0'1 0'0 0'1 11420 70'3 0'0 70'3 ... ... 30
155 ... ... 0'1 0'0 0'1 11440 72'3 0'0 72'3 ... ... 39
572 ... ... 0'1 0'0 0'1 11460 74'3 0'0 74'3 ... ... 10
509 ... ... 0'1 0'0 0'1 11480 76'3 0'0 76'3 ... ... 0
15088 0'1 0'1 0'1 0'0 0'1 11500 78'3 0'0 78'3 ... ... 1687
905 ... ... 0'1 0'0 0'1 11520 80'3 0'0 80'3 ... ... 0
134 ... ... 0'1 0'0 0'1 11540 82'3 0'0 82'3 ... ... 0
106 ... ... 0'1 0'0 0'1 11560 84'3 0'0 84'3 ... ... 10
443 ... ... 0'1 0'0 0'1 11580 86'3 0'0 86'3 ... ... 0
5610 ... ... 0'1 0'0 0'1 11600 88'3 0'0 88'3 ... ... 1189
407 ... ... 0'1 0'0 0'1 11620 90'3 0'0 90'3 ... ... 0
295 ... ... 0'1 0'0 0'1 11640 92'3 0'0 92'3 ... ... 0
177 ... ... 0'1 0'0 0'1 11660 94'3 0'0 94'3 ... ... 10
387 ... ... 0'1 0'0 0'1 11680 96'3 0'0 96'3 ... ... 0
6946 0'1 0'1 0'1 0'0 0'1 11700 98'3 0'0 98'3 ... ... 263
490 ... ... 0'1 0'0 0'1 11720 100'3 0'0 100'3 ... ... 0
708 ... ... 0'1 0'0 0'1 11740 102'3 0'0 102'3 ... ... 0
446 ... ... 0'1 0'0 0'1 11760 104'3 0'0 104'3 ... ... 0
490 ... ... 0'1 0'0 0'1 11780 106'3 0'0 106'3 ... ... 0
9217 ... ... 0'1 0'0 0'1 11800 108'3 0'0 108'3 ... ... 114
294 ... ... 0'1 0'0 0'1 11820 110'3 0'0 110'3 ... ... 0
202 ... ... 0'1 0'0 0'1 11840 112'3 0'0 112'3 ... ... 0
227 ... ... 0'1 0'0 0'1 11860 114'2 0'0 114'2 ... ... 0
210 ... ... 0'1 0'0 0'1 11880 116'2 0'0 116'2 ... ... 0
6185 ... ... 0'1 0'0 0'1 11900 118'2 0'0 118'2 ... ... 11
150 ... ... 0'1 0'0 0'1 11920 120'2 0'0 120'2 ... ... 0
679 ... ... 0'1 0'0 0'1 11940 122'2 0'0 122'2 ... ... 0
15608 ... ... 0'1 0'0 0'1 12000 128'2 0'0 128'2 ... ... 81
2506 ... ... 0'1 0'0 0'1 12100 138'2 0'0 138'2 ... ... 1
2208 ... ... 0'1 0'0 0'1 12200 148'2 0'0 148'2 ... ... 181
464 ... ... 0'1 0'0 0'1 12300 158'2 0'0 158'2 ... ... 11
1149 ... ... 0'1 0'0 0'1 12400 168'2 0'0 168'2 ... ... 121
973 ... ... 0'1 0'0 0'1 12500 178'2 0'0 178'2 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 188'2 0'0 188'2 ... ... 0
531 ... ... 0'1 0'0 0'1 12700 198'2 0'0 198'2 ... ... 0
536 ... ... 0'1 0'0 0'1 12800 208'2 0'0 208'2 ... ... 0
483 ... ... 0'1 0'0 0'1 12900 218'2 0'0 218'2 ... ... 0
4793 ... ... 0'1 0'0 0'1 13000 228'2 0'0 228'2 ... ... 10
238 ... ... 0'1 0'0 0'1 13100 238'2 0'0 238'2 ... ... 0
171 ... ... 0'1 0'0 0'1 13200 248'2 0'0 248'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 258'2 0'0 258'2 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 268'2 0'0 268'2 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 278'2 0'0 278'2 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 288'2 0'0 288'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 298'2 0'0 298'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 308'2 0'0 308'2 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 318'2 0'0 318'2 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 328'2 0'0 328'2 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 348'2 0'0 348'2 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 368'2 0'0 368'2 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 388'2 0'0 388'2 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 408'2 0'0 408'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 428'2 0'0 428'2 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 448'2 0'0 448'2 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 468'2 0'0 468'2 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 488'2 0'0 488'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 508'2 0'0 508'2 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 528'2 0'0 528'2 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 548'2 0'0 548'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 568'2 0'0 568'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 588'2 0'0 588'2 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 608'2 0'0 608'2 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 928'2 0'0 928'2 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 1028'2 0'0 1028'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1128'2 0'0 1128'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1228'2 0'0 1228'2 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1428'2 0'0 1428'2 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1928'2 0'0 1928'2 ... ... 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.