DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1055'4
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 ... ... 575'4 0'0 575'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 555'4 0'0 555'4 5000 0'1 0'0 0'1 ... ... 312
0 ... ... 535'4 0'0 535'4 5200 0'1 0'0 0'1 ... ... 100
0 ... ... 515'4 0'0 515'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 495'4 0'0 495'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 475'4 0'0 475'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 455'4 0'0 455'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 435'4 0'0 435'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 415'4 0'0 415'4 6400 0'1 0'0 0'1 ... ... 1
0 ... ... 395'4 0'0 395'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 375'4 0'0 375'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 355'4 0'0 355'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 335'4 0'0 335'4 7200 0'1 0'0 0'1 ... ... 15
0 ... ... 315'4 0'0 315'4 7400 0'1 0'0 0'1 ... ... 20
0 ... ... 295'4 0'0 295'4 7600 0'1 0'0 0'1 ... ... 82
0 ... ... 275'4 0'0 275'4 7800 0'1 0'0 0'1 ... ... 47
0 ... ... 265'4 0'0 265'4 7900 0'1 0'0 0'1 ... ... 36
0 ... ... 255'4 0'0 255'4 8000 0'1 0'0 0'1 ... ... 116
0 ... ... 245'4 0'0 245'4 8100 0'1 0'0 0'1 ... ... 3
0 ... ... 235'4 0'0 235'4 8200 0'1 0'0 0'1 ... ... 188
12 ... ... 225'4 0'0 225'4 8300 0'1 0'0 0'1 ... ... 4
0 ... ... 215'4 0'0 215'4 8400 0'1 0'0 0'1 ... ... 204
1 ... ... 205'4 0'0 205'4 8500 0'1 0'0 0'1 ... ... 169
30 ... ... 195'4 0'0 195'4 8600 0'1 0'0 0'1 ... ... 408
0 ... ... 185'4 0'0 185'4 8700 0'1 0'0 0'1 ... ... 128
136 ... ... 175'4 0'0 175'4 8800 0'1 0'0 0'1 ... ... 457
0 ... ... 165'4 0'0 165'4 8900 0'1 0'0 0'1 ... ... 279
186 ... ... 155'4 0'0 155'4 9000 0'1 0'0 0'1 ... ... 2897
0 ... ... 145'4 0'0 145'4 9100 0'1 0'0 0'1 ... ... 347
0 ... ... 135'4 0'0 135'4 9200 0'2 0'0 0'2 ... ... 742
3 ... ... 125'5 0'0 125'5 9300 0'2 0'0 0'2 ... ... 818
3 ... ... 115'5 0'0 115'5 9400 0'2 0'0 0'2 ... ... 1344
0 ... ... 105'6 0'0 105'6 9500 0'3 0'0 0'3 ... ... 956
97 ... ... 95'7 0'0 95'7 9600 0'4 0'0 0'4 ... ... 3372
1 ... ... 86'0 0'0 86'0 9700 0'5 0'0 0'5 ... ... 1010
0 ... ... 78'1 0'0 78'1 9780 0'7 0'0 0'7 ... ... 40
41 ... ... 76'2 0'0 76'2 9800 0'7 0'0 0'7 ... ... 2844
0 ... ... 74'2 0'0 74'2 9820 0'7 0'0 0'7 ... ... 46
0 ... ... 72'3 0'0 72'3 9840 1'0 0'0 1'0 ... ... 118
0 ... ... 70'4 0'0 70'4 9860 1'1 0'0 1'1 ... ... 69
0 ... ... 68'4 0'0 68'4 9880 1'1 0'0 1'1 ... ... 117
113 ... ... 66'5 0'0 66'5 9900 1'2 0'0 1'2 ... ... 1367
0 ... ... 64'6 0'0 64'6 9920 1'3 0'0 1'3 ... ... 1
0 ... ... 62'7 0'0 62'7 9940 1'4 0'0 1'4 ... ... 118
0 ... ... 61'0 0'0 61'0 9960 1'5 0'0 1'5 ... ... 263
0 ... ... 59'1 0'0 59'1 9980 1'6 0'0 1'6 ... ... 198
597 ... ... 57'2 0'0 57'2 10000 1'7 0'0 1'7 ... ... 5014
0 ... ... 55'4 0'0 55'4 10020 2'1 0'0 2'1 ... ... 66
0 ... ... 53'5 0'0 53'5 10040 2'2 0'0 2'2 ... ... 136
0 ... ... 51'7 0'0 51'7 10060 2'4 0'0 2'4 ... ... 363
0 ... ... 50'1 0'0 50'1 10080 2'6 0'0 2'6 ... ... 42
605 ... ... 48'3 0'0 48'3 10100 3'0 0'0 3'0 ... ... 3165
0 ... ... 46'6 0'0 46'6 10120 3'3 0'0 3'3 ... ... 463
0 ... ... 45'1 0'0 45'1 10140 3'5 0'0 3'5 ... ... 92
0 ... ... 43'4 0'0 43'4 10160 4'0 0'0 4'0 ... ... 303
77 ... ... 41'7 0'0 41'7 10180 4'4 0'0 4'4 ... ... 126
1007 ... ... 40'2 0'0 40'2 10200 4'7 0'0 4'7 ... ... 5764
21 ... ... 38'6 0'0 38'6 10220 5'3 0'0 5'3 ... ... 36
32 ... ... 37'2 0'0 37'2 10240 5'7 0'0 5'7 ... ... 252
93 ... ... 35'7 0'0 35'7 10260 6'3 0'0 6'3 ... ... 158
77 ... ... 34'3 0'0 34'3 10280 7'0 0'0 7'0 ... ... 138
977 ... ... 33'0 0'0 33'0 10300 7'4 0'0 7'4 ... ... 4536
167 ... ... 31'5 0'0 31'5 10320 8'1 0'0 8'1 ... ... 186
20 ... ... 30'2 0'0 30'2 10340 8'6 0'0 8'6 ... ... 165
26 ... ... 28'7 0'0 28'7 10360 9'4 0'0 9'4 ... ... 551
45 ... ... 27'5 0'0 27'5 10380 10'1 0'0 10'1 ... ... 83
4183 ... ... 26'3 0'0 26'3 10400 10'7 0'0 10'7 ... ... 6356
87 ... ... 25'1 0'0 25'1 10420 11'5 0'0 11'5 ... ... 25
72 ... ... 24'0 0'0 24'0 10440 12'4 0'0 12'4 ... ... 178
34 ... ... 22'7 0'0 22'7 10460 13'3 0'0 13'3 ... ... 77
32 ... ... 21'6 0'0 21'6 10480 14'2 0'0 14'2 ... ... 89
2798 ... ... 20'5 0'0 20'5 10500 15'1 0'0 15'1 ... ... 9150
46 ... ... 19'4 0'0 19'4 10520 16'0 0'0 16'0 ... ... 86
175 ... ... 18'4 0'0 18'4 10540 17'0 0'0 17'0 ... ... 7
101 ... ... 17'4 0'0 17'4 10560 18'0 0'0 18'0 ... ... 73
154 ... ... 16'5 0'0 16'5 10580 19'1 0'0 19'1 ... ... 119
3699 ... ... 15'6 0'0 15'6 10600 20'2 0'0 20'2 ... ... 3110
114 ... ... 14'7 0'0 14'7 10620 21'3 0'0 21'3 ... ... 49
442 ... ... 14'0 0'0 14'0 10640 22'4 0'0 22'4 ... ... 66
485 ... ... 13'2 0'0 13'2 10660 23'5 0'0 23'5 ... ... 0
257 ... ... 12'4 0'0 12'4 10680 25'0 0'0 25'0 ... ... 67
2093 ... ... 11'6 0'0 11'6 10700 26'2 0'0 26'2 ... ... 5699
112 ... ... 11'1 0'0 11'1 10720 27'5 0'0 27'5 ... ... 1
63 ... ... 10'4 0'0 10'4 10740 29'0 0'0 29'0 ... ... 8
470 ... ... 9'7 0'0 9'7 10760 30'3 0'0 30'3 ... ... 1
65 ... ... 9'2 0'0 9'2 10780 31'6 0'0 31'6 ... ... 0
6022 ... ... 8'6 0'0 8'6 10800 33'2 0'0 33'2 ... ... 780
123 ... ... 8'2 0'0 8'2 10820 34'5 0'0 34'5 ... ... 0
176 ... ... 7'6 0'0 7'6 10840 36'1 0'0 36'1 ... ... 1
70 ... ... 7'2 0'0 7'2 10860 37'6 0'0 37'6 ... ... 0
265 ... ... 6'7 0'0 6'7 10880 39'2 0'0 39'2 ... ... 0
2596 ... ... 6'3 0'0 6'3 10900 40'7 0'0 40'7 ... ... 205
97 ... ... 6'0 0'0 6'0 10920 42'4 0'0 42'4 ... ... 10
341 ... ... 5'5 0'0 5'5 10940 44'1 0'0 44'1 ... ... 0
351 ... ... 5'2 0'0 5'2 10960 45'6 0'0 45'6 ... ... 0
3 ... ... 5'0 0'0 5'0 10980 47'3 0'0 47'3 ... ... 0
5623 ... ... 4'5 0'0 4'5 11000 49'1 0'0 49'1 ... ... 110
83 ... ... 4'3 0'0 4'3 11020 50'6 0'0 50'6 ... ... 0
155 ... ... 4'1 0'0 4'1 11040 52'4 0'0 52'4 ... ... 0
643 ... ... 3'7 0'0 3'7 11060 54'2 0'0 54'2 ... ... 0
127 ... ... 3'5 0'0 3'5 11080 56'0 0'0 56'0 ... ... 0
1204 ... ... 3'3 0'0 3'3 11100 57'6 0'0 57'6 ... ... 32
35 ... ... 3'2 0'0 3'2 11120 59'5 0'0 59'5 ... ... 0
146 ... ... 3'0 0'0 3'0 11140 61'3 0'0 61'3 ... ... 0
79 ... ... 2'7 0'0 2'7 11160 63'2 0'0 63'2 ... ... 0
82 ... ... 2'6 0'0 2'6 11180 65'1 0'0 65'1 ... ... 0
4542 ... ... 2'4 0'0 2'4 11200 66'7 0'0 66'7 ... ... 133
93 ... ... 2'3 0'0 2'3 11220 68'6 0'0 68'6 ... ... 0
116 ... ... 2'2 0'0 2'2 11240 70'5 0'0 70'5 ... ... 0
1298 ... ... 1'7 0'0 1'7 11300 76'2 0'0 76'2 ... ... 1
3325 ... ... 1'4 0'0 1'4 11400 85'7 0'0 85'7 ... ... 1
1666 ... ... 1'2 0'0 1'2 11500 95'4 0'0 95'4 ... ... 2
2835 ... ... 1'0 0'0 1'0 11600 105'2 0'0 105'2 ... ... 53
1402 ... ... 0'7 0'0 0'7 11700 115'1 0'0 115'1 ... ... 10
1149 ... ... 0'6 0'0 0'6 11800 125'0 0'0 125'0 ... ... 0
574 ... ... 0'5 0'0 0'5 11900 134'7 0'0 134'7 ... ... 0
9207 ... ... 0'4 0'0 0'4 12000 144'7 0'0 144'7 ... ... 15
243 ... ... 0'4 0'0 0'4 12100 154'6 0'0 154'6 ... ... 2
7369 ... ... 0'4 0'0 0'4 12200 164'6 0'0 164'6 ... ... 0
133 ... ... 0'3 0'0 0'3 12300 174'5 0'0 174'5 ... ... 0
656 ... ... 0'3 0'0 0'3 12400 184'5 0'0 184'5 ... ... 0
945 ... ... 0'3 0'0 0'3 12500 194'5 0'0 194'5 ... ... 0
503 ... ... 0'3 0'0 0'3 12600 204'5 0'0 204'5 ... ... 0
335 ... ... 0'2 0'0 0'2 12700 214'5 0'0 214'5 ... ... 12
1199 ... ... 0'2 0'0 0'2 12800 224'5 0'0 224'5 ... ... 0
539 ... ... 0'2 0'0 0'2 12900 234'4 0'0 234'4 ... ... 0
12931 ... ... 0'2 0'0 0'2 13000 244'4 0'0 244'4 ... ... 59
130 ... ... 0'2 0'0 0'2 13100 254'4 0'0 254'4 ... ... 0
659 ... ... 0'2 0'0 0'2 13200 264'4 0'0 264'4 ... ... 0
311 ... ... 0'2 0'0 0'2 13300 274'4 0'0 274'4 ... ... 0
620 ... ... 0'2 0'0 0'2 13400 284'4 0'0 284'4 ... ... 0
103 ... ... 0'1 0'0 0'1 13600 304'4 0'0 304'4 ... ... 0
711 ... ... 0'1 0'0 0'1 13800 324'4 0'0 324'4 ... ... 0
4313 ... ... 0'1 0'0 0'1 14000 344'4 0'0 344'4 ... ... 0
172 ... ... 0'1 0'0 0'1 14200 364'4 0'0 364'4 ... ... 0
276 ... ... 0'1 0'0 0'1 14400 384'4 0'0 384'4 ... ... 0
19 ... ... 0'1 0'0 0'1 14600 404'4 0'0 404'4 ... ... 0
471 ... ... 0'1 0'0 0'1 14800 424'4 0'0 424'4 ... ... 0
559 ... ... 0'1 0'0 0'1 15000 444'4 0'0 444'4 ... ... 0
55 ... ... 0'1 0'0 0'1 15200 464'4 0'0 464'4 ... ... 0
53 ... ... 0'1 0'0 0'1 15400 484'4 0'0 484'4 ... ... 0
44 ... ... 0'1 0'0 0'1 15600 504'4 0'0 504'4 ... ... 0
30 ... ... 0'1 0'0 0'1 15800 524'4 0'0 524'4 ... ... 0
18 ... ... 0'1 0'0 0'1 16000 544'4 0'0 544'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 564'4 0'0 564'4 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 584'4 0'0 584'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 604'4 0'0 604'4 ... ... 0
1 ... ... 0'1 0'0 0'1 16800 624'4 0'0 624'4 ... ... 0
2 ... ... 0'1 0'0 0'1 17000 644'4 0'0 644'4 ... ... 0
200 ... ... 0'1 0'0 0'1 17200 664'4 0'0 664'4 ... ... 0
1 ... ... 0'1 0'0 0'1 17400 684'4 0'0 684'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 704'4 0'0 704'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 724'4 0'0 724'4 ... ... 0
20 ... ... 0'1 0'0 0'1 18000 744'4 0'0 744'4 ... ... 0
6 ... ... 0'1 0'0 0'1 18200 764'4 0'0 764'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 784'4 0'0 784'4 ... ... 0
5 ... ... 0'1 0'0 0'1 18600 804'4 0'0 804'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 844'4 0'0 844'4 ... ... 0
2 ... ... 0'1 0'0 0'1 20000 944'4 0'0 944'4 ... ... 0
23 ... ... 0'1 0'0 0'1 21000 1044'4 0'0 1044'4 ... ... 0
56 ... ... 0'1 0'0 0'1 22000 1144'4 0'0 1144'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1244'4 0'0 1244'4 ... ... 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.