DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1115'6
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 ... ... 624'6 -9'0 615'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 604'6 -9'0 595'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 584'6 -9'0 575'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 564'6 -9'0 555'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 544'6 -9'0 535'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 524'6 -9'0 515'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 504'6 -9'0 495'6 6200 0'1 0'0 0'1 ... ... 24
0 ... ... 484'6 -9'0 475'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 464'6 -9'0 455'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 444'6 -9'0 435'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 424'6 -9'0 415'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 404'6 -9'0 395'6 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 384'6 -9'0 375'6 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 364'6 -9'0 355'6 7600 0'1 0'0 0'1 ... ... 31
0 ... ... 344'6 -9'0 335'6 7800 0'1 0'0 0'1 ... ... 4
0 ... ... 324'6 -9'0 315'6 8000 0'1 0'0 0'1 ... ... 66
0 ... ... 314'6 -9'0 305'6 8100 0'1 0'0 0'1 ... ... 135
0 ... ... 304'6 -9'0 295'6 8200 0'1 0'0 0'1 ... ... 40
0 ... ... 294'6 -9'0 285'6 8300 0'1 0'0 0'1 ... ... 42
0 ... ... 284'6 -9'0 275'6 8400 0'1 0'0 0'1 ... ... 118
0 ... ... 274'6 -9'0 265'6 8500 0'1 0'0 0'1 ... ... 154
0 ... ... 264'6 -9'0 255'6 8600 0'1 0'0 0'1 ... ... 217
0 ... ... 254'6 -9'0 245'6 8700 0'1 0'0 0'1 ... ... 189
0 ... ... 244'6 -9'0 235'6 8800 0'1 0'0 0'1 0'1 0'1 934
0 ... ... 234'6 -9'0 225'6 8900 0'1 0'0 0'1 ... ... 352
0 ... ... 224'6 -9'0 215'6 9000 0'1 0'0 0'1 ... ... 1592
0 ... ... 214'6 -9'0 205'6 9100 0'1 0'0 0'1 ... ... 211
0 ... ... 204'6 -9'0 195'6 9200 0'1 0'0 0'1 ... ... 2004
0 ... ... 194'6 -9'0 185'6 9300 0'1 0'0 0'1 ... ... 739
0 ... ... 184'6 -9'0 175'6 9400 0'1 0'0 0'1 ... ... 11309
3 ... ... 174'6 -9'0 165'6 9500 0'1 0'0 0'1 0'1 0'1 1946
11 ... ... 164'6 -9'0 155'6 9600 0'1 0'0 0'1 0'1 0'1 4445
29 ... ... 154'6 -9'0 145'6 9700 0'1 0'0 0'1 0'1 0'1 3006
121 ... ... 144'6 -9'0 135'6 9800 0'1 0'0 0'1 ... ... 4558
22 ... ... 134'6 -8'7 125'7 9900 0'2 0'1 0'1 ... ... 1302
1521 ... ... 124'6 -8'7 115'7 10000 0'2 0'1 0'1 0'1 0'1 7756
883 ... ... 114'6 -8'7 105'7 10100 0'2 0'0 0'2 ... ... 8959
1248 101'1 101'1 104'7 -8'7 96'0 10200 0'3 0'1 0'2 0'3 0'2 25551
2579 86'2 86'2 95'0 -8'7 86'1 10300 0'4 0'1 0'3 0'3 0'2 5482
5842 81'0 81'0 85'1 -8'6 76'3 10400 0'6 0'2 0'4 0'6 0'6 15756
7313 71'4 71'4 75'3 -8'5 66'6 10500 1'0 0'2 0'6 1'0 0'6 24976
4958 ... ... 65'7 -8'5 57'2 10600 1'5 0'4 1'1 1'5 1'1 9877
0 ... ... 58'3 -8'3 50'0 10680 2'3 0'5 1'6 2'1 2'1 292
3749 52'0 51'7 56'4 -8'2 48'2 10700 2'5 0'6 1'7 2'5 1'4 16383
0 ... ... 54'6 -8'2 46'4 10720 2'7 0'7 2'0 2'5 2'5 398
0 ... ... 52'7 -8'0 44'7 10740 3'1 0'7 2'2 2'6 2'6 449
0 ... ... 51'1 -8'0 43'1 10760 3'4 1'0 2'4 2'6 2'6 422
0 ... ... 49'3 -7'7 41'4 10780 3'6 1'1 2'5 3'6 3'3 582
4890 42'7 41'6 47'5 -7'7 39'6 10800 4'1 1'1 3'0 4'1 2'4 11143
0 ... ... 45'7 -7'6 38'1 10820 4'4 1'2 3'2 4'3 4'0 369
0 ... ... 44'2 -7'5 36'5 10840 4'7 1'3 3'4 4'6 4'6 159
0 ... ... 42'4 -7'4 35'0 10860 5'3 1'4 3'7 5'1 4'2 283
0 ... ... 40'7 -7'3 33'4 10880 5'6 1'4 4'2 5'5 5'2 498
3169 43'1 34'0 39'2 -7'2 32'0 10900 6'2 1'5 4'5 6'2 4'0 11458
0 ... ... 37'6 -7'2 30'4 10920 6'6 1'6 5'0 6'1 6'0 392
10 ... ... 36'1 -7'0 29'1 10940 7'3 1'7 5'4 6'0 6'0 88
0 31'0 31'0 34'5 -7'0 27'5 10960 8'0 2'0 6'0 8'0 5'7 42
19 ... ... 33'1 -6'6 26'3 10980 8'5 2'1 6'4 8'5 8'5 72
10598 30'0 24'5 31'6 -6'6 25'0 11000 9'2 2'2 7'0 9'3 6'1 29898
10 ... ... 30'2 -6'4 23'6 11020 10'0 2'3 7'5 10'0 7'6 661
10 ... ... 28'7 -6'4 22'3 11040 10'6 2'4 8'2 10'6 9'5 37
10 ... ... 27'4 -6'2 21'2 11060 11'4 2'5 8'7 9'3 9'3 2303
0 20'4 19'6 26'2 -6'2 20'0 11080 12'2 2'6 9'4 ... ... 40
3909 20'3 18'4 25'0 -6'1 18'7 11100 13'1 2'7 10'2 13'0 10'1 6289
54 ... ... 23'6 -6'0 17'6 11120 14'1 3'1 11'0 12'0 12'0 172
46 ... ... 22'4 -5'6 16'6 11140 15'0 3'2 11'6 13'2 12'1 131
33 18'2 15'3 21'3 -5'5 15'6 11160 16'0 3'3 12'5 ... ... 69
118 18'0 14'5 20'2 -5'4 14'6 11180 17'0 3'4 13'4 14'6 11'2 83
16894 20'2 13'4 19'1 -5'3 13'6 11200 18'0 3'5 14'3 18'1 12'5 7818
45 15'4 15'3 18'1 -5'2 12'7 11220 19'1 3'6 15'3 19'1 15'2 43
436 17'4 16'0 17'0 -4'7 12'1 11240 20'2 4'0 16'2 17'7 17'3 300
184 ... ... 16'0 -4'6 11'2 11260 21'4 4'2 17'2 21'4 16'2 274
256 13'3 10'6 15'1 -4'5 10'4 11280 22'6 4'3 18'3 20'1 18'7 258
7012 16'4 9'7 14'2 -4'3 9'7 11300 24'0 4'5 19'3 22'4 21'0 5503
32 ... ... 13'3 -4'2 9'1 11320 25'3 4'6 20'5 ... ... 77
200 13'0 8'6 12'4 -4'0 8'4 11340 26'6 5'0 21'6 ... ... 82
86 9'2 7'7 11'6 -3'7 7'7 11360 28'1 5'1 23'0 ... ... 19
105 9'4 7'2 11'1 -3'6 7'3 11380 29'4 5'2 24'2 ... ... 1
7896 11'1 7'0 10'3 -3'5 6'6 11400 31'0 5'3 25'5 27'4 26'4 10288
183 8'2 6'4 9'5 -3'3 6'2 11420 32'4 5'5 26'7 28'6 28'6 20
128 6'2 6'0 9'0 -3'1 5'7 11440 34'0 5'6 28'2 ... ... 39
75 8'6 5'4 8'3 -3'0 5'3 11460 35'5 6'0 29'5 ... ... 0
53 6'5 6'4 7'7 -2'7 5'0 11480 37'2 6'1 31'1 ... ... 0
21135 8'6 4'4 7'3 -2'6 4'5 11500 38'7 6'3 32'4 36'0 36'0 2636
272 5'6 4'0 6'7 -2'5 4'2 11520 40'4 6'4 34'0 ... ... 0
121 5'2 4'1 6'3 -2'3 4'0 11540 42'1 6'4 35'5 ... ... 0
97 ... ... 5'7 -2'1 3'6 11560 43'7 6'6 37'1 ... ... 10
108 ... ... 5'4 -2'1 3'3 11580 45'5 6'7 38'6 ... ... 0
11765 4'5 3'1 5'1 -2'0 3'1 11600 47'3 7'1 40'2 ... ... 1039
359 5'5 3'0 4'6 -1'6 3'0 11620 49'1 7'2 41'7 ... ... 0
279 ... ... 4'3 -1'5 2'6 11640 50'7 7'2 43'5 ... ... 0
111 ... ... 4'1 -1'5 2'4 11660 52'6 7'4 45'2 ... ... 10
121 ... ... 3'6 -1'3 2'3 11680 54'4 7'4 47'0 ... ... 0
7762 4'3 2'1 3'4 -1'2 2'2 11700 56'3 7'5 48'6 ... ... 270
446 ... ... 3'2 -1'1 2'1 11720 58'2 7'6 50'4 ... ... 0
715 ... ... 3'0 -1'1 1'7 11740 60'1 7'7 52'2 ... ... 0
427 2'1 2'1 2'7 -1'1 1'6 11760 62'0 8'0 54'0 ... ... 0
403 1'5 1'5 2'5 -1'0 1'5 11780 63'6 7'7 55'7 ... ... 0
12673 2'5 1'4 2'4 -1'0 1'4 11800 65'5 8'0 57'5 ... ... 146
275 ... ... 2'3 -0'7 1'4 11820 67'5 8'1 59'4 ... ... 0
202 ... ... 2'2 -0'7 1'3 11840 69'4 8'1 61'3 ... ... 0
223 ... ... 2'1 -0'7 1'2 11860 71'3 8'1 63'2 ... ... 0
206 ... ... 1'7 -0'6 1'1 11880 73'3 8'3 65'0 ... ... 0
6093 1'4 1'1 1'6 -0'5 1'1 11900 75'2 8'3 66'7 ... ... 30
114 ... ... 1'5 -0'5 1'0 11920 77'1 8'3 68'6 ... ... 0
99 1'1 1'1 1'5 -0'5 1'0 11940 79'1 8'3 70'6 ... ... 0
18204 1'4 0'7 1'2 -0'3 0'7 12000 85'0 8'5 76'3 81'2 81'2 82
2564 ... ... 1'0 -0'3 0'5 12100 94'6 8'5 86'1 ... ... 1
2312 1'0 0'4 0'6 -0'2 0'4 12200 104'5 8'6 95'7 ... ... 183
475 0'4 0'3 0'5 -0'2 0'3 12300 114'4 8'7 105'5 ... ... 131
1182 0'4 0'4 0'4 -0'1 0'3 12400 124'3 8'7 115'4 ... ... 362
1054 0'3 0'2 0'3 -0'1 0'2 12500 134'3 8'7 125'4 ... ... 0
2294 0'3 0'3 0'3 -0'1 0'2 12600 144'3 9'0 135'3 ... ... 2
481 0'2 0'2 0'2 -0'1 0'1 12700 154'2 8'7 145'3 ... ... 0
536 ... ... 0'2 -0'1 0'1 12800 164'2 9'0 155'2 ... ... 10
463 ... ... 0'2 -0'1 0'1 12900 174'2 9'0 165'2 ... ... 150
4799 0'1 0'1 0'1 0'0 0'1 13000 184'2 9'0 175'2 ... ... 108
238 ... ... 0'1 0'0 0'1 13100 194'2 9'0 185'2 ... ... 30
171 ... ... 0'1 0'0 0'1 13200 204'2 9'0 195'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13300 214'2 9'0 205'2 ... ... 159
483 ... ... 0'1 0'0 0'1 13400 224'2 9'0 215'2 ... ... 0
20 ... ... 0'1 0'0 0'1 13500 234'2 9'0 225'2 ... ... 0
399 ... ... 0'1 0'0 0'1 13600 244'2 9'0 235'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 254'2 9'0 245'2 ... ... 0
128 ... ... 0'1 0'0 0'1 13800 264'2 9'0 255'2 ... ... 0
1 ... ... 0'1 0'0 0'1 13900 274'2 9'0 265'2 ... ... 0
709 ... ... 0'1 0'0 0'1 14000 284'2 9'0 275'2 ... ... 0
369 ... ... 0'1 0'0 0'1 14200 304'2 9'0 295'2 ... ... 0
61 ... ... 0'1 0'0 0'1 14400 324'2 9'0 315'2 ... ... 0
177 ... ... 0'1 0'0 0'1 14600 344'2 9'0 335'2 ... ... 0
26 ... ... 0'1 0'0 0'1 14800 364'2 9'0 355'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15000 384'2 9'0 375'2 ... ... 90
114 ... ... 0'1 0'0 0'1 15200 404'2 9'0 395'2 ... ... 0
37 ... ... 0'1 0'0 0'1 15400 424'2 9'0 415'2 ... ... 0
300 ... ... 0'1 0'0 0'1 15600 444'2 9'0 435'2 ... ... 0
51 ... ... 0'1 0'0 0'1 15800 464'2 9'0 455'2 ... ... 0
8 ... ... 0'1 0'0 0'1 16000 484'2 9'0 475'2 ... ... 0
98 ... ... 0'1 0'0 0'1 16200 504'2 9'0 495'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 524'2 9'0 515'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 544'2 9'0 535'2 ... ... 0
171 ... ... 0'1 0'0 0'1 16800 564'2 9'0 555'2 ... ... 0
56 ... ... 0'1 0'0 0'1 20000 884'2 9'0 875'2 ... ... 0
10 ... ... 0'1 0'0 0'1 21000 984'2 9'0 975'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1084'2 9'0 1075'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1184'2 9'0 1175'2 ... ... 0
1050 ... ... 0'1 0'0 0'1 25000 1384'2 9'0 1375'2 ... ... 0
28 ... ... 0'1 0'0 0'1 30000 1884'2 9'0 1875'2 ... ... 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.