DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1062'0
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
10 ... ... 573'4 0'0 573'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 553'4 0'0 553'4 5000 0'1 0'0 0'1 ... ... 312
0 ... ... 533'4 0'0 533'4 5200 0'1 0'0 0'1 ... ... 100
0 ... ... 513'4 0'0 513'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 493'4 0'0 493'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 473'4 0'0 473'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 453'4 0'0 453'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 433'4 0'0 433'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 413'4 0'0 413'4 6400 0'1 0'0 0'1 ... ... 1
0 ... ... 393'4 0'0 393'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 373'4 0'0 373'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 353'4 0'0 353'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 333'4 0'0 333'4 7200 0'1 0'0 0'1 ... ... 15
0 ... ... 313'4 0'0 313'4 7400 0'1 0'0 0'1 ... ... 20
0 ... ... 293'4 0'0 293'4 7600 0'1 0'0 0'1 ... ... 82
0 ... ... 273'4 0'0 273'4 7800 0'1 0'0 0'1 ... ... 47
0 ... ... 263'4 0'0 263'4 7900 0'1 0'0 0'1 ... ... 36
0 ... ... 253'4 0'0 253'4 8000 0'1 0'0 0'1 ... ... 116
0 ... ... 243'4 0'0 243'4 8100 0'1 0'0 0'1 ... ... 3
0 ... ... 233'4 0'0 233'4 8200 0'1 0'0 0'1 ... ... 188
12 ... ... 223'4 0'0 223'4 8300 0'1 0'0 0'1 ... ... 4
0 ... ... 213'4 0'0 213'4 8400 0'1 0'0 0'1 ... ... 204
1 ... ... 203'4 0'0 203'4 8500 0'1 0'0 0'1 ... ... 169
30 ... ... 193'4 0'0 193'4 8600 0'1 0'0 0'1 ... ... 408
0 ... ... 183'4 0'0 183'4 8700 0'1 0'0 0'1 ... ... 128
136 ... ... 173'4 0'0 173'4 8800 0'1 0'0 0'1 0'1 0'1 457
0 ... ... 163'4 0'0 163'4 8900 0'1 0'0 0'1 ... ... 279
186 ... ... 153'4 0'0 153'4 9000 0'1 0'0 0'1 ... ... 2897
0 ... ... 143'4 0'0 143'4 9100 0'2 0'0 0'2 ... ... 347
0 ... ... 133'5 0'0 133'5 9200 0'2 0'0 0'2 ... ... 742
3 ... ... 123'5 0'0 123'5 9300 0'2 -0'1 0'3 0'2 0'2 818
3 ... ... 113'6 0'0 113'6 9400 0'3 0'0 0'3 ... ... 1344
0 ... ... 103'7 0'0 103'7 9500 0'4 0'0 0'4 ... ... 956
97 ... ... 94'0 0'0 94'0 9600 0'5 0'0 0'5 ... ... 3372
1 ... ... 84'1 0'0 84'1 9700 0'6 0'0 0'6 ... ... 1010
0 ... ... 76'2 0'0 76'2 9780 1'0 0'0 1'0 ... ... 40
41 ... ... 74'3 0'0 74'3 9800 0'6 -0'2 1'0 1'0 0'6 2844
0 ... ... 72'4 0'0 72'4 9820 1'1 0'0 1'1 ... ... 46
0 ... ... 70'4 0'0 70'4 9840 1'1 0'0 1'1 ... ... 118
0 ... ... 68'5 0'0 68'5 9860 1'2 0'0 1'2 ... ... 69
0 ... ... 66'6 0'0 66'6 9880 1'3 0'0 1'3 ... ... 117
113 ... ... 64'7 0'0 64'7 9900 1'4 0'0 1'4 ... ... 1367
0 ... ... 63'0 0'0 63'0 9920 1'5 0'0 1'5 ... ... 1
0 ... ... 61'1 0'0 61'1 9940 1'6 0'0 1'6 ... ... 118
0 ... ... 59'2 0'0 59'2 9960 1'7 0'0 1'7 ... ... 263
0 ... ... 57'3 0'0 57'3 9980 2'0 0'0 2'0 ... ... 198
597 60'4 60'4 55'5 4'7 60'4 10000 1'5 -0'5 2'2 2'5 1'5 5014
0 ... ... 53'6 0'0 53'6 10020 2'3 0'0 2'3 ... ... 66
0 ... ... 52'0 0'0 52'0 10040 2'5 0'0 2'5 ... ... 136
0 ... ... 50'2 0'0 50'2 10060 2'7 0'0 2'7 ... ... 363
0 ... ... 48'4 0'0 48'4 10080 3'1 0'0 3'1 ... ... 42
605 54'5 54'5 46'7 7'6 54'5 10100 3'3 0'0 3'3 3'3 3'3 3165
0 ... ... 45'1 0'0 45'1 10120 3'6 0'0 3'6 ... ... 463
0 ... ... 43'4 0'0 43'4 10140 3'1 -0'7 4'0 3'1 3'1 92
0 ... ... 41'7 0'0 41'7 10160 4'3 0'0 4'3 ... ... 303
77 ... ... 40'2 0'0 40'2 10180 4'7 0'0 4'7 ... ... 126
1007 ... ... 38'5 0'0 38'5 10200 4'0 -1'2 5'2 5'0 4'0 5764
21 ... ... 37'1 0'0 37'1 10220 5'2 -0'4 5'6 5'2 5'2 36
32 ... ... 35'5 0'0 35'5 10240 6'1 0'0 6'1 ... ... 252
93 ... ... 34'1 0'0 34'1 10260 7'0 0'2 6'6 7'0 7'0 158
77 ... ... 32'5 0'0 32'5 10280 5'5 -1'5 7'2 6'4 5'5 138
977 ... ... 31'2 0'0 31'2 10300 6'0 -1'7 7'7 8'3 6'0 4536
167 ... ... 29'7 0'0 29'7 10320 8'3 0'0 8'3 ... ... 186
20 ... ... 28'4 0'0 28'4 10340 9'1 0'0 9'1 ... ... 165
26 ... ... 27'2 0'0 27'2 10360 9'6 0'0 9'6 ... ... 551
45 ... ... 26'0 0'0 26'0 10380 10'4 0'0 10'4 ... ... 83
4183 28'4 28'4 24'6 3'6 28'4 10400 9'2 -2'0 11'2 9'6 9'2 6356
87 ... ... 23'4 0'0 23'4 10420 10'5 -1'4 12'1 11'7 10'2 25
72 ... ... 22'3 0'0 22'3 10440 12'5 -0'2 12'7 12'5 12'5 178
34 ... ... 21'2 0'0 21'2 10460 13'6 0'0 13'6 ... ... 77
32 ... ... 20'1 0'0 20'1 10480 12'2 -2'4 14'6 12'2 12'2 89
2798 24'5 24'1 19'1 5'4 24'5 10500 12'2 -3'3 15'5 17'0 12'2 9150
46 ... ... 18'1 0'0 18'1 10520 14'6 -1'7 16'5 14'6 14'6 86
175 21'2 16'4 17'1 4'1 21'2 10540 17'5 0'0 17'5 ... ... 7
101 ... ... 16'2 0'0 16'2 10560 16'0 -2'6 18'6 16'0 16'0 73
154 ... ... 15'3 0'0 15'3 10580 19'7 0'0 19'7 ... ... 119
3699 18'0 14'6 14'4 3'4 18'0 10600 17'2 -3'6 21'0 19'2 16'7 3110
114 ... ... 13'6 0'0 13'6 10620 22'2 0'0 22'2 ... ... 49
442 ... ... 13'0 0'0 13'0 10640 23'3 0'0 23'3 ... ... 66
485 ... ... 12'2 0'0 12'2 10660 24'6 0'0 24'6 ... ... 0
257 ... ... 11'4 0'0 11'4 10680 26'0 0'0 26'0 ... ... 67
2093 15'0 10'6 10'7 4'1 15'0 10700 25'1 -2'1 27'2 25'1 25'1 5699
112 ... ... 10'2 0'0 10'2 10720 28'5 0'0 28'5 ... ... 1
63 ... ... 9'5 0'0 9'5 10740 30'1 0'0 30'1 ... ... 8
470 ... ... 9'0 0'0 9'0 10760 31'4 0'0 31'4 ... ... 1
65 ... ... 8'4 0'0 8'4 10780 33'0 0'0 33'0 ... ... 0
6022 11'0 8'1 8'0 3'0 11'0 10800 34'3 0'0 34'3 ... ... 780
123 ... ... 7'4 0'0 7'4 10820 35'7 0'0 35'7 ... ... 0
176 ... ... 7'0 0'0 7'0 10840 37'4 0'0 37'4 ... ... 1
70 ... ... 6'5 0'0 6'5 10860 39'0 0'0 39'0 ... ... 0
265 ... ... 6'2 0'0 6'2 10880 40'5 0'0 40'5 ... ... 0
2596 8'0 6'7 5'6 2'2 8'0 10900 42'2 0'0 42'2 ... ... 205
97 ... ... 5'4 0'0 5'4 10920 43'7 0'0 43'7 ... ... 10
341 ... ... 5'1 0'0 5'1 10940 45'4 0'0 45'4 ... ... 0
351 ... ... 4'6 0'0 4'6 10960 47'1 0'0 47'1 ... ... 0
3 ... ... 4'4 0'0 4'4 10980 48'7 0'0 48'7 ... ... 0
5623 5'6 4'1 4'2 0'6 5'0 11000 50'5 0'0 50'5 ... ... 110
83 ... ... 3'7 0'0 3'7 11020 52'3 0'0 52'3 ... ... 0
155 ... ... 3'5 0'0 3'5 11040 54'1 0'0 54'1 ... ... 0
643 ... ... 3'4 0'0 3'4 11060 55'7 0'0 55'7 ... ... 0
127 ... ... 3'2 0'0 3'2 11080 57'5 0'0 57'5 ... ... 0
1204 ... ... 3'0 0'0 3'0 11100 59'3 0'0 59'3 ... ... 32
35 ... ... 2'7 0'0 2'7 11120 61'2 0'0 61'2 ... ... 0
146 ... ... 2'5 0'0 2'5 11140 63'0 0'0 63'0 ... ... 0
79 ... ... 2'4 0'0 2'4 11160 64'7 0'0 64'7 ... ... 0
82 ... ... 2'3 0'0 2'3 11180 66'6 0'0 66'6 ... ... 0
4542 2'3 2'3 2'2 0'1 2'3 11200 68'5 0'0 68'5 ... ... 133
93 3'1 2'7 2'1 1'0 3'1 11220 70'4 0'0 70'4 ... ... 0
116 ... ... 2'0 0'0 2'0 11240 72'3 0'0 72'3 ... ... 0
1298 2'3 2'3 1'5 0'6 2'3 11300 78'0 0'0 78'0 ... ... 1
3325 1'6 1'3 1'2 0'4 1'6 11400 87'5 0'0 87'5 ... ... 1
1666 1'3 1'3 1'0 0'3 1'3 11500 97'2 0'0 97'2 ... ... 2
2835 1'0 1'0 0'6 0'2 1'0 11600 107'1 0'0 107'1 ... ... 53
1402 0'6 0'6 0'5 0'1 0'6 11700 117'0 0'0 117'0 ... ... 10
1149 ... ... 0'4 0'0 0'4 11800 126'7 0'0 126'7 ... ... 0
574 ... ... 0'4 0'0 0'4 11900 136'6 0'0 136'6 ... ... 0
9207 0'4 0'4 0'4 0'0 0'4 12000 146'6 0'0 146'6 ... ... 15
243 0'4 0'4 0'3 0'1 0'4 12100 156'6 0'0 156'6 ... ... 2
7369 ... ... 0'3 0'0 0'3 12200 166'5 0'0 166'5 ... ... 0
133 ... ... 0'3 0'0 0'3 12300 176'5 0'0 176'5 ... ... 0
656 ... ... 0'2 0'0 0'2 12400 186'5 0'0 186'5 ... ... 0
945 ... ... 0'2 0'0 0'2 12500 196'5 0'0 196'5 ... ... 0
503 ... ... 0'2 0'0 0'2 12600 206'4 0'0 206'4 ... ... 0
335 ... ... 0'2 0'0 0'2 12700 216'4 0'0 216'4 ... ... 12
1199 ... ... 0'2 0'0 0'2 12800 226'4 0'0 226'4 ... ... 0
539 ... ... 0'2 0'0 0'2 12900 236'4 0'0 236'4 ... ... 0
12931 ... ... 0'2 0'0 0'2 13000 246'4 0'0 246'4 ... ... 59
130 ... ... 0'1 0'0 0'1 13100 256'4 0'0 256'4 ... ... 0
659 ... ... 0'1 0'0 0'1 13200 266'4 0'0 266'4 ... ... 0
311 ... ... 0'1 0'0 0'1 13300 276'4 0'0 276'4 ... ... 0
620 ... ... 0'1 0'0 0'1 13400 286'4 0'0 286'4 ... ... 0
103 ... ... 0'1 0'0 0'1 13600 306'4 0'0 306'4 ... ... 0
711 ... ... 0'1 0'0 0'1 13800 326'4 0'0 326'4 ... ... 0
4313 ... ... 0'1 0'0 0'1 14000 346'4 0'0 346'4 ... ... 0
172 ... ... 0'1 0'0 0'1 14200 366'4 0'0 366'4 ... ... 0
276 ... ... 0'1 0'0 0'1 14400 386'4 0'0 386'4 ... ... 0
19 ... ... 0'1 0'0 0'1 14600 406'4 0'0 406'4 ... ... 0
471 ... ... 0'1 0'0 0'1 14800 426'4 0'0 426'4 ... ... 0
559 ... ... 0'1 0'0 0'1 15000 446'4 0'0 446'4 ... ... 0
55 ... ... 0'1 0'0 0'1 15200 466'4 0'0 466'4 ... ... 0
53 ... ... 0'1 0'0 0'1 15400 486'4 0'0 486'4 ... ... 0
44 ... ... 0'1 0'0 0'1 15600 506'4 0'0 506'4 ... ... 0
30 ... ... 0'1 0'0 0'1 15800 526'4 0'0 526'4 ... ... 0
18 ... ... 0'1 0'0 0'1 16000 546'4 0'0 546'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 566'4 0'0 566'4 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 586'4 0'0 586'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 606'4 0'0 606'4 ... ... 0
1 ... ... 0'1 0'0 0'1 16800 626'4 0'0 626'4 ... ... 0
2 ... ... 0'1 0'0 0'1 17000 646'4 0'0 646'4 ... ... 0
200 ... ... 0'1 0'0 0'1 17200 666'4 0'0 666'4 ... ... 0
1 ... ... 0'1 0'0 0'1 17400 686'4 0'0 686'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 706'4 0'0 706'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 726'4 0'0 726'4 ... ... 0
20 ... ... 0'1 0'0 0'1 18000 746'4 0'0 746'4 ... ... 0
6 ... ... 0'1 0'0 0'1 18200 766'4 0'0 766'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 786'4 0'0 786'4 ... ... 0
5 ... ... 0'1 0'0 0'1 18600 806'4 0'0 806'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 841'2 -5'2 846'4 841'2 841'2 0
2 ... ... 0'1 0'0 0'1 20000 946'4 0'0 946'4 ... ... 0
23 ... ... 0'1 0'0 0'1 21000 1046'4 0'0 1046'4 ... ... 0
56 ... ... 0'1 0'0 0'1 22000 1146'4 0'0 1146'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1246'4 0'0 1246'4 ... ... 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.