DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1001'4
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 ... ... 521'0 0'0 521'0 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 501'0 0'0 501'0 5000 0'1 0'0 0'1 ... ... 312
0 ... ... 481'0 0'0 481'0 5200 0'1 0'0 0'1 ... ... 100
0 ... ... 461'0 0'0 461'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 441'0 0'0 441'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 421'0 0'0 421'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 401'0 0'0 401'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 381'0 0'0 381'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 361'0 0'0 361'0 6400 0'1 0'0 0'1 ... ... 1
0 ... ... 341'0 0'0 341'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 321'0 0'0 321'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 301'0 0'0 301'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 281'0 0'0 281'0 7200 0'1 0'0 0'1 ... ... 15
0 ... ... 261'0 0'0 261'0 7400 0'1 0'0 0'1 ... ... 20
0 ... ... 241'0 0'0 241'0 7600 0'1 0'0 0'1 ... ... 82
0 ... ... 221'0 0'0 221'0 7800 0'1 0'0 0'1 ... ... 47
0 ... ... 211'0 0'0 211'0 7900 0'1 0'0 0'1 ... ... 36
0 ... ... 201'0 0'0 201'0 8000 0'1 0'0 0'1 ... ... 116
0 ... ... 191'0 0'0 191'0 8100 0'1 0'0 0'1 ... ... 3
0 ... ... 181'0 0'0 181'0 8200 0'1 0'0 0'1 ... ... 188
12 ... ... 171'0 0'0 171'0 8300 0'1 0'0 0'1 ... ... 4
0 ... ... 161'0 0'0 161'0 8400 0'1 0'0 0'1 ... ... 204
1 ... ... 151'0 0'0 151'0 8500 0'1 0'0 0'1 ... ... 169
30 ... ... 141'0 0'0 141'0 8600 0'1 0'0 0'1 ... ... 408
0 ... ... 131'0 0'0 131'0 8700 0'1 0'0 0'1 ... ... 153
17 ... ... 121'0 0'0 121'0 8800 0'1 0'0 0'1 ... ... 567
0 ... ... 111'0 0'0 111'0 8900 0'1 0'0 0'1 ... ... 265
186 ... ... 101'0 0'0 101'0 9000 0'1 0'0 0'1 ... ... 2876
0 ... ... 91'1 0'0 91'1 9100 0'1 0'0 0'1 ... ... 364
0 ... ... 81'1 0'0 81'1 9200 0'2 0'0 0'2 ... ... 734
3 ... ... 71'1 0'0 71'1 9300 0'2 0'0 0'2 ... ... 828
3 ... ... 61'2 0'0 61'2 9400 0'3 0'0 0'3 ... ... 1029
4 ... ... 51'4 0'0 51'4 9500 0'4 0'0 0'4 ... ... 974
0 ... ... ... ... ... 9520 ... ... ... ... ... 0
0 ... ... 47'5 0'0 47'5 9540 0'5 0'0 0'5 ... ... 0
0 ... ... 45'5 0'0 45'5 9560 0'5 0'0 0'5 ... ... 0
0 ... ... 43'6 0'0 43'6 9580 0'6 0'0 0'6 ... ... 1
97 ... ... 41'6 0'0 41'6 9600 0'7 0'0 0'7 ... ... 3131
0 ... ... 39'7 0'0 39'7 9620 0'7 0'0 0'7 ... ... 0
0 ... ... 38'0 0'0 38'0 9640 1'0 0'0 1'0 ... ... 0
0 ... ... 36'1 0'0 36'1 9660 1'2 0'0 1'2 ... ... 22
0 ... ... 34'3 0'0 34'3 9680 1'3 0'0 1'3 ... ... 0
1 ... ... 32'4 0'0 32'4 9700 1'4 0'0 1'4 1'4 1'4 1851
0 ... ... 30'6 0'0 30'6 9720 1'6 0'0 1'6 ... ... 18
0 ... ... 29'0 0'0 29'0 9740 2'0 0'0 2'0 ... ... 7
0 ... ... 27'2 0'0 27'2 9760 2'2 0'0 2'2 ... ... 34
0 ... ... 25'4 0'0 25'4 9780 2'5 0'0 2'5 ... ... 176
42 ... ... 23'7 0'0 23'7 9800 2'7 -0'1 3'0 2'7 2'7 2684
0 ... ... 22'3 0'0 22'3 9820 3'3 0'0 3'3 ... ... 74
0 ... ... 20'7 0'0 20'7 9840 3'7 0'0 3'7 ... ... 156
0 ... ... 19'3 0'0 19'3 9860 4'3 0'0 4'3 ... ... 88
0 ... ... 18'0 0'0 18'0 9880 4'5 -0'3 5'0 4'5 4'5 153
140 ... ... 16'5 0'0 16'5 9900 5'3 -0'2 5'5 5'3 5'3 3436
0 ... ... 15'3 0'0 15'3 9920 6'3 0'0 6'3 ... ... 57
0 ... ... 14'1 0'0 14'1 9940 7'1 0'0 7'1 ... ... 110
62 ... ... 12'7 0'0 12'7 9960 7'7 0'0 7'7 ... ... 350
0 ... ... 11'6 0'0 11'6 9980 8'6 0'0 8'6 ... ... 246
594 ... ... 10'6 0'0 10'6 10000 9'4 -0'2 9'6 9'4 9'2 5962
130 ... ... 9'5 0'0 9'5 10020 10'5 0'0 10'5 ... ... 338
84 ... ... 8'6 0'0 8'6 10040 11'6 0'0 11'6 ... ... 509
97 ... ... 7'7 0'0 7'7 10060 12'7 0'0 12'7 ... ... 505
73 ... ... 7'1 0'0 7'1 10080 14'1 0'0 14'1 ... ... 138
992 ... ... 6'3 0'0 6'3 10100 15'3 0'0 15'3 ... ... 3042
17 ... ... 5'6 0'0 5'6 10120 16'6 0'0 16'6 ... ... 486
37 ... ... 5'1 0'0 5'1 10140 18'1 0'0 18'1 ... ... 468
88 ... ... 4'5 0'0 4'5 10160 19'5 0'0 19'5 ... ... 417
102 ... ... 4'1 0'0 4'1 10180 21'1 0'0 21'1 ... ... 118
2722 ... ... 3'5 0'0 3'5 10200 22'5 0'0 22'5 ... ... 7472
54 ... ... 3'2 0'0 3'2 10220 24'2 0'0 24'2 ... ... 37
51 ... ... 2'7 0'0 2'7 10240 25'7 0'0 25'7 ... ... 227
116 ... ... 2'4 0'0 2'4 10260 27'4 0'0 27'4 ... ... 159
52 ... ... 2'2 0'0 2'2 10280 29'2 0'0 29'2 ... ... 504
1242 ... ... 2'0 0'0 2'0 10300 31'0 0'0 31'0 ... ... 4252
279 ... ... 1'6 0'0 1'6 10320 32'6 0'0 32'6 ... ... 191
147 ... ... 1'4 0'0 1'4 10340 34'4 0'0 34'4 ... ... 185
187 ... ... 1'3 0'0 1'3 10360 36'3 0'0 36'3 ... ... 590
1003 ... ... 1'2 0'0 1'2 10380 38'1 0'0 38'1 ... ... 64
4351 ... ... 1'1 0'0 1'1 10400 41'4 1'4 40'0 41'5 41'4 6582
225 ... ... 1'0 0'0 1'0 10420 41'7 0'0 41'7 ... ... 40
109 ... ... 0'7 0'0 0'7 10440 43'7 0'0 43'7 ... ... 178
65 ... ... 0'6 0'0 0'6 10460 45'6 0'0 45'6 ... ... 64
78 ... ... 0'6 0'0 0'6 10480 47'5 0'0 47'5 ... ... 104
2932 ... ... 0'5 0'0 0'5 10500 49'5 0'0 49'5 ... ... 9051
459 ... ... 0'5 0'0 0'5 10520 51'4 0'0 51'4 ... ... 93
133 ... ... 0'4 0'0 0'4 10540 53'4 0'0 53'4 ... ... 7
245 ... ... 0'4 0'0 0'4 10560 55'3 0'0 55'3 ... ... 103
172 ... ... 0'3 0'0 0'3 10580 57'3 0'0 57'3 ... ... 141
2863 ... ... 0'3 0'0 0'3 10600 59'3 0'0 59'3 ... ... 3354
166 ... ... 0'3 0'0 0'3 10620 61'3 0'0 61'3 ... ... 59
452 ... ... 0'3 0'0 0'3 10640 63'2 0'0 63'2 ... ... 66
488 ... ... 0'2 0'0 0'2 10660 65'2 0'0 65'2 ... ... 20
287 ... ... 0'2 0'0 0'2 10680 67'2 0'0 67'2 ... ... 77
3463 ... ... 0'2 0'0 0'2 10700 69'2 0'0 69'2 ... ... 5742
128 ... ... 0'2 0'0 0'2 10720 71'2 0'0 71'2 ... ... 1
711 ... ... 0'2 0'0 0'2 10740 73'1 0'0 73'1 ... ... 8
484 ... ... 0'2 0'0 0'2 10760 75'1 0'0 75'1 ... ... 1
105 ... ... 0'2 0'0 0'2 10780 77'1 0'0 77'1 ... ... 0
4600 ... ... 0'1 0'0 0'1 10800 79'1 0'0 79'1 ... ... 756
275 ... ... 0'1 0'0 0'1 10820 81'1 0'0 81'1 ... ... 0
238 ... ... 0'1 0'0 0'1 10840 83'1 0'0 83'1 ... ... 1
177 ... ... 0'1 0'0 0'1 10860 85'1 0'0 85'1 ... ... 0
268 ... ... 0'1 0'0 0'1 10880 87'1 0'0 87'1 ... ... 0
2337 ... ... 0'1 0'0 0'1 10900 89'1 0'0 89'1 ... ... 207
453 ... ... 0'1 0'0 0'1 10920 91'1 0'0 91'1 ... ... 10
201 ... ... 0'1 0'0 0'1 10940 93'1 0'0 93'1 ... ... 0
300 ... ... 0'1 0'0 0'1 10960 95'1 0'0 95'1 ... ... 1
28 ... ... 0'1 0'0 0'1 10980 97'1 0'0 97'1 ... ... 0
5299 ... ... 0'1 0'0 0'1 11000 99'0 0'0 99'0 ... ... 110
99 ... ... 0'1 0'0 0'1 11020 101'0 0'0 101'0 ... ... 0
155 ... ... 0'1 0'0 0'1 11040 103'0 0'0 103'0 ... ... 0
680 ... ... 0'1 0'0 0'1 11060 105'0 0'0 105'0 ... ... 0
129 ... ... 0'1 0'0 0'1 11080 107'0 0'0 107'0 ... ... 0
1155 ... ... 0'1 0'0 0'1 11100 109'0 0'0 109'0 ... ... 31
49 ... ... 0'1 0'0 0'1 11120 111'0 0'0 111'0 ... ... 0
146 ... ... 0'1 0'0 0'1 11140 113'0 0'0 113'0 ... ... 1
98 ... ... 0'1 0'0 0'1 11160 115'0 0'0 115'0 ... ... 0
82 ... ... 0'1 0'0 0'1 11180 117'0 0'0 117'0 ... ... 0
3999 ... ... 0'1 0'0 0'1 11200 119'0 0'0 119'0 ... ... 132
177 ... ... 0'1 0'0 0'1 11220 121'0 0'0 121'0 ... ... 0
166 ... ... 0'1 0'0 0'1 11240 123'0 0'0 123'0 ... ... 0
1361 ... ... 0'1 0'0 0'1 11300 129'0 0'0 129'0 ... ... 1
3270 ... ... 0'1 0'0 0'1 11400 139'0 0'0 139'0 ... ... 1
1631 ... ... 0'1 0'0 0'1 11500 149'0 0'0 149'0 ... ... 2
1677 ... ... 0'1 0'0 0'1 11600 159'0 0'0 159'0 ... ... 50
1423 ... ... 0'1 0'0 0'1 11700 169'0 0'0 169'0 ... ... 0
1189 ... ... 0'1 0'0 0'1 11800 179'0 0'0 179'0 ... ... 0
1023 ... ... 0'1 0'0 0'1 11900 189'0 0'0 189'0 ... ... 0
8013 ... ... 0'1 0'0 0'1 12000 199'0 0'0 199'0 ... ... 0
248 ... ... 0'1 0'0 0'1 12100 209'0 0'0 209'0 ... ... 1
7369 ... ... 0'1 0'0 0'1 12200 219'0 0'0 219'0 ... ... 0
133 ... ... 0'1 0'0 0'1 12300 229'0 0'0 229'0 ... ... 0
731 ... ... 0'1 0'0 0'1 12400 239'0 0'0 239'0 ... ... 0
943 ... ... 0'1 0'0 0'1 12500 249'0 0'0 249'0 ... ... 0
503 ... ... 0'1 0'0 0'1 12600 259'0 0'0 259'0 ... ... 0
335 ... ... 0'1 0'0 0'1 12700 269'0 0'0 269'0 ... ... 12
1199 ... ... 0'1 0'0 0'1 12800 279'0 0'0 279'0 ... ... 0
539 ... ... 0'1 0'0 0'1 12900 289'0 0'0 289'0 ... ... 0
11783 ... ... 0'1 0'0 0'1 13000 299'0 0'0 299'0 ... ... 59
130 ... ... 0'1 0'0 0'1 13100 309'0 0'0 309'0 ... ... 0
659 ... ... 0'1 0'0 0'1 13200 319'0 0'0 319'0 ... ... 0
311 ... ... 0'1 0'0 0'1 13300 329'0 0'0 329'0 ... ... 0
620 ... ... 0'1 0'0 0'1 13400 339'0 0'0 339'0 ... ... 0
103 ... ... 0'1 0'0 0'1 13600 359'0 0'0 359'0 ... ... 0
711 ... ... 0'1 0'0 0'1 13800 379'0 0'0 379'0 ... ... 0
4313 ... ... 0'1 0'0 0'1 14000 399'0 0'0 399'0 ... ... 0
172 ... ... 0'1 0'0 0'1 14200 419'0 0'0 419'0 ... ... 0
276 ... ... 0'1 0'0 0'1 14400 439'0 0'0 439'0 ... ... 0
19 ... ... 0'1 0'0 0'1 14600 459'0 0'0 459'0 ... ... 0
471 ... ... 0'1 0'0 0'1 14800 479'0 0'0 479'0 ... ... 0
559 ... ... 0'1 0'0 0'1 15000 499'0 0'0 499'0 ... ... 0
55 ... ... 0'1 0'0 0'1 15200 519'0 0'0 519'0 ... ... 0
53 ... ... 0'1 0'0 0'1 15400 539'0 0'0 539'0 ... ... 0
44 ... ... 0'1 0'0 0'1 15600 559'0 0'0 559'0 ... ... 0
30 ... ... 0'1 0'0 0'1 15800 579'0 0'0 579'0 ... ... 0
18 ... ... 0'1 0'0 0'1 16000 599'0 0'0 599'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 619'0 0'0 619'0 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 639'0 0'0 639'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 659'0 0'0 659'0 ... ... 0
1 ... ... 0'1 0'0 0'1 16800 679'0 0'0 679'0 ... ... 0
2 ... ... 0'1 0'0 0'1 17000 699'0 0'0 699'0 ... ... 0
200 ... ... 0'1 0'0 0'1 17200 719'0 0'0 719'0 ... ... 0
1 ... ... 0'1 0'0 0'1 17400 739'0 0'0 739'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 759'0 0'0 759'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 779'0 0'0 779'0 ... ... 0
20 ... ... 0'1 0'0 0'1 18000 799'0 0'0 799'0 ... ... 0
6 ... ... 0'1 0'0 0'1 18200 819'0 0'0 819'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 839'0 0'0 839'0 ... ... 0
5 ... ... 0'1 0'0 0'1 18600 859'0 0'0 859'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 899'0 0'0 899'0 ... ... 0
2 ... ... 0'1 0'0 0'1 20000 999'0 0'0 999'0 ... ... 0
23 ... ... 0'1 0'0 0'1 21000 1099'0 0'0 1099'0 ... ... 0
56 ... ... 0'1 0'0 0'1 22000 1199'0 0'0 1199'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1299'0 0'0 1299'0 ... ... 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.