DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1098'6
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 ... ... 605'2 0'0 605'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 585'2 0'0 585'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 565'2 0'0 565'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 545'2 0'0 545'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 525'2 0'0 525'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 505'2 0'0 505'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 485'2 0'0 485'2 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 465'2 0'0 465'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 445'2 0'0 445'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 425'2 0'0 425'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 405'2 0'0 405'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 385'2 0'0 385'2 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 365'2 0'0 365'2 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 345'2 0'0 345'2 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 325'2 0'0 325'2 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 305'2 0'0 305'2 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 295'2 0'0 295'2 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 285'2 0'0 285'2 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 275'2 0'0 275'2 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 265'2 0'0 265'2 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 255'2 0'0 255'2 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 245'2 0'0 245'2 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 235'2 0'0 235'2 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 225'2 0'0 225'2 8800 0'1 0'0 0'1 ... ... 934
0 ... ... 215'2 0'0 215'2 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 205'2 0'0 205'2 9000 0'1 0'0 0'1 ... ... 1589
0 ... ... 195'2 0'0 195'2 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 185'2 0'0 185'2 9200 0'1 0'0 0'1 0'1 0'1 2032
0 ... ... 175'2 0'0 175'2 9300 0'1 0'0 0'1 0'1 0'1 739
0 ... ... 165'2 0'0 165'2 9400 0'1 0'0 0'1 0'1 0'1 10865
3 ... ... 155'2 0'0 155'2 9500 0'1 0'0 0'1 ... ... 1957
11 ... ... 145'2 0'0 145'2 9600 0'1 0'0 0'1 ... ... 4016
29 ... ... 135'2 0'0 135'2 9700 0'2 0'1 0'1 0'2 0'2 2824
121 ... ... 125'2 0'0 125'2 9800 0'3 0'2 0'1 0'3 0'3 5184
22 ... ... 115'3 0'0 115'3 9900 0'2 0'0 0'2 ... ... 1305
1521 ... ... 105'3 0'0 105'3 10000 0'2 0'0 0'2 ... ... 7650
883 ... ... 95'4 0'0 95'4 10100 0'3 0'0 0'3 ... ... 8959
1246 ... ... 85'4 0'0 85'4 10200 0'5 0'2 0'3 0'5 0'5 17627
2571 ... ... 75'5 0'0 75'5 10300 0'6 0'2 0'4 0'7 0'5 5348
5805 ... ... 65'7 0'0 65'7 10400 1'1 0'3 0'6 1'2 1'0 15645
7313 ... ... 56'2 0'0 56'2 10500 1'6 0'5 1'1 2'1 1'6 25346
0 ... ... ... ... ... 10520 ... ... ... ... ... 0
0 ... ... ... ... ... 10540 2'0 ... ... 2'0 2'0 0
0 ... ... ... ... ... 10560 2'1 ... ... 2'1 2'1 0
0 ... ... ... ... ... 10580 2'5 ... ... 2'5 2'5 0
4952 ... ... 47'0 0'0 47'0 10600 3'3 1'4 1'7 3'3 2'0 10879
0 ... ... 45'2 0'0 45'2 10620 3'3 1'2 2'1 3'3 3'3 0
0 ... ... 43'4 0'0 43'4 10640 2'3 0'0 2'3 ... ... 79
0 ... ... 41'6 0'0 41'6 10660 2'5 0'0 2'5 ... ... 0
0 ... ... 40'1 0'0 40'1 10680 2'7 0'0 2'7 ... ... 292
3736 31'0 31'0 38'3 -7'3 31'0 10700 4'0 0'6 3'2 5'1 3'3 13177
0 ... ... 36'6 0'0 36'6 10720 3'4 0'0 3'4 ... ... 439
0 ... ... 35'1 0'0 35'1 10740 5'1 1'2 3'7 5'1 4'7 477
0 ... ... 33'4 0'0 33'4 10760 4'2 0'0 4'2 ... ... 529
0 ... ... 31'7 0'0 31'7 10780 4'6 0'0 4'6 ... ... 521
4866 ... ... 30'3 0'0 30'3 10800 7'7 2'6 5'1 7'7 6'3 13382
0 ... ... 28'7 0'0 28'7 10820 5'5 0'0 5'5 ... ... 374
0 ... ... 27'3 0'0 27'3 10840 7'5 1'3 6'2 7'5 7'5 192
0 ... ... 26'0 0'0 26'0 10860 6'7 0'0 6'7 ... ... 710
0 ... ... 24'5 0'0 24'5 10880 7'4 0'0 7'4 ... ... 457
3163 19'0 17'2 23'3 -4'3 19'0 10900 9'6 1'5 8'1 11'5 8'2 13955
0 ... ... 22'0 0'0 22'0 10920 8'6 0'0 8'6 ... ... 425
10 ... ... 20'6 0'0 20'6 10940 9'4 0'0 9'4 ... ... 522
13 ... ... 19'4 0'0 19'4 10960 10'2 0'0 10'2 ... ... 473
19 ... ... 18'3 0'0 18'3 10980 11'1 0'0 11'1 ... ... 128
11010 13'0 13'0 17'1 -4'1 13'0 11000 14'3 2'3 12'0 16'6 12'5 30381
20 ... ... 16'1 0'0 16'1 11020 12'7 0'0 12'7 ... ... 450
10 ... ... 15'0 0'0 15'0 11040 13'6 0'0 13'6 ... ... 59
15 ... ... 14'1 0'0 14'1 11060 14'6 0'0 14'6 ... ... 2313
54 ... ... 13'1 0'0 13'1 11080 15'7 0'0 15'7 ... ... 71
3695 11'4 8'4 12'2 -3'2 9'0 11100 19'6 2'6 17'0 20'0 19'6 5588
57 ... ... 11'3 0'0 11'3 11120 18'1 0'0 18'1 ... ... 162
46 ... ... 10'5 0'0 10'5 11140 25'0 5'6 19'2 25'0 20'0 138
204 ... ... 9'7 0'0 9'7 11160 20'4 0'0 20'4 ... ... 174
133 7'1 7'1 9'1 -2'0 7'1 11180 21'7 0'0 21'7 ... ... 213
16926 8'0 5'4 8'3 -2'7 5'4 11200 26'3 3'2 23'1 27'1 24'1 9024
104 ... ... 7'6 0'0 7'6 11220 24'4 0'0 24'4 ... ... 92
449 ... ... 7'1 0'0 7'1 11240 25'7 0'0 25'7 ... ... 354
245 ... ... 6'5 0'0 6'5 11260 27'2 0'0 27'2 ... ... 159
261 ... ... 6'0 0'0 6'0 11280 28'6 0'0 28'6 ... ... 256
6928 4'2 3'6 5'4 -1'6 3'6 11300 30'2 0'0 30'2 ... ... 7191
73 3'5 3'0 5'1 -2'1 3'0 11320 31'6 0'0 31'6 ... ... 67
160 ... ... 4'5 0'0 4'5 11340 33'3 0'0 33'3 ... ... 82
95 2'5 2'5 4'2 -1'5 2'5 11360 35'0 0'0 35'0 ... ... 23
111 2'3 2'3 3'7 -1'4 2'3 11380 36'5 0'0 36'5 ... ... 1
8224 3'0 2'1 3'4 -1'2 2'2 11400 45'3 7'1 38'2 45'4 40'0 10064
241 ... ... 3'2 0'0 3'2 11420 39'7 0'0 39'7 ... ... 30
154 ... ... 2'7 0'0 2'7 11440 41'5 0'0 41'5 ... ... 39
446 1'6 1'6 2'5 -0'7 1'6 11460 43'3 0'0 43'3 ... ... 10
491 1'5 1'5 2'4 -0'7 1'5 11480 45'1 0'0 45'1 ... ... 0
17330 1'6 1'4 2'2 -0'6 1'4 11500 54'5 7'6 46'7 54'6 54'5 2627
591 ... ... 2'1 0'0 2'1 11520 48'6 0'0 48'6 ... ... 0
133 ... ... 1'7 0'0 1'7 11540 50'5 0'0 50'5 ... ... 0
132 1'1 1'1 1'6 -0'5 1'1 11560 52'3 0'0 52'3 ... ... 10
258 ... ... 1'5 0'0 1'5 11580 54'2 0'0 54'2 ... ... 0
8900 1'0 1'0 1'4 -0'4 1'0 11600 56'1 0'0 56'1 ... ... 1142
396 ... ... 1'3 0'0 1'3 11620 58'0 0'0 58'0 ... ... 0
294 ... ... 1'2 0'0 1'2 11640 60'0 0'0 60'0 ... ... 0
111 ... ... 1'2 0'0 1'2 11660 61'7 0'0 61'7 ... ... 10
148 ... ... 1'1 0'0 1'1 11680 63'6 0'0 63'6 ... ... 0
7020 0'6 0'6 1'0 -0'2 0'6 11700 65'5 0'0 65'5 ... ... 263
490 ... ... 1'0 0'0 1'0 11720 67'5 0'0 67'5 ... ... 0
713 ... ... 0'7 0'0 0'7 11740 69'4 0'0 69'4 ... ... 0
446 ... ... 0'7 0'0 0'7 11760 71'4 0'0 71'4 ... ... 0
490 ... ... 0'6 0'0 0'6 11780 73'4 0'0 73'4 ... ... 0
9642 0'5 0'4 0'6 -0'2 0'4 11800 75'3 0'0 75'3 ... ... 114
279 0'4 0'4 0'6 -0'2 0'4 11820 77'3 0'0 77'3 ... ... 0
202 ... ... 0'5 0'0 0'5 11840 79'2 0'0 79'2 ... ... 0
227 ... ... 0'5 0'0 0'5 11860 81'2 0'0 81'2 ... ... 0
206 ... ... 0'5 0'0 0'5 11880 83'2 0'0 83'2 ... ... 0
6065 ... ... 0'4 0'0 0'4 11900 85'2 0'0 85'2 ... ... 31
114 0'3 0'2 0'4 -0'1 0'3 11920 87'1 0'0 87'1 ... ... 0
679 ... ... 0'4 0'0 0'4 11940 89'1 0'0 89'1 ... ... 0
14966 0'2 0'2 0'3 -0'1 0'2 12000 95'0 0'0 95'0 ... ... 82
2562 0'3 0'2 0'3 0'0 0'3 12100 105'0 0'0 105'0 ... ... 1
2269 0'2 0'2 0'2 0'0 0'2 12200 114'7 0'0 114'7 ... ... 183
464 0'2 0'2 0'2 0'0 0'2 12300 124'7 0'0 124'7 ... ... 131
1149 ... ... 0'2 0'0 0'2 12400 134'6 0'0 134'6 ... ... 362
1048 0'1 0'1 0'1 0'0 0'1 12500 144'6 0'0 144'6 ... ... 0
2294 ... ... 0'1 0'0 0'1 12600 154'6 0'0 154'6 ... ... 2
531 ... ... 0'1 0'0 0'1 12700 164'6 0'0 164'6 ... ... 0
536 ... ... 0'1 0'0 0'1 12800 174'6 0'0 174'6 ... ... 10
483 ... ... 0'1 0'0 0'1 12900 184'6 0'0 184'6 ... ... 0
4795 ... ... 0'1 0'0 0'1 13000 194'6 0'0 194'6 ... ... 11
238 ... ... 0'1 0'0 0'1 13100 204'6 0'0 204'6 ... ... 0
171 ... ... 0'1 0'0 0'1 13200 214'6 0'0 214'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 224'6 0'0 224'6 ... ... 0
483 ... ... 0'1 0'0 0'1 13400 234'6 0'0 234'6 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 244'6 0'0 244'6 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 254'6 0'0 254'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 264'6 0'0 264'6 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 274'6 0'0 274'6 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 284'6 0'0 284'6 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 294'6 0'0 294'6 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 314'6 0'0 314'6 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 334'6 0'0 334'6 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 354'6 0'0 354'6 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 374'6 0'0 374'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 394'6 0'0 394'6 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 414'6 0'0 414'6 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 434'6 0'0 434'6 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 454'6 0'0 454'6 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 474'6 0'0 474'6 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 494'6 0'0 494'6 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 514'6 0'0 514'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 534'6 0'0 534'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 554'6 0'0 554'6 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 574'6 0'0 574'6 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 894'6 0'0 894'6 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 994'6 0'0 994'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1094'6 0'0 1094'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1194'6 0'0 1194'6 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1394'6 0'0 1394'6 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1894'6 0'0 1894'6 ... ... 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.