DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1052'6
Expiration Date: 05/23/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 295'0 0'0 295'0 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 285'0 0'0 285'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 275'0 0'0 275'0 7700 0'1 0'0 0'1 ... ... 0
0 ... ... 265'0 0'0 265'0 7800 0'1 0'0 0'1 ... ... 0
1 ... ... 255'0 0'0 255'0 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 245'0 0'0 245'0 8000 0'1 0'0 0'1 ... ... 33
0 ... ... 235'0 0'0 235'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 225'0 0'0 225'0 8200 0'1 0'0 0'1 ... ... 75
10 ... ... 215'0 0'0 215'0 8300 0'1 0'0 0'1 ... ... 127
0 ... ... 205'0 0'0 205'0 8400 0'1 0'0 0'1 ... ... 226
0 ... ... 195'0 0'0 195'0 8500 0'1 0'0 0'1 ... ... 38
0 ... ... 185'0 0'0 185'0 8600 0'1 0'0 0'1 ... ... 51
100 ... ... 175'0 0'0 175'0 8700 0'1 0'0 0'1 ... ... 154
100 ... ... 165'0 0'0 165'0 8800 0'1 0'0 0'1 ... ... 207
24 ... ... 155'0 0'0 155'0 8900 0'1 0'0 0'1 ... ... 264
1 ... ... 145'0 0'0 145'0 9000 0'1 0'0 0'1 ... ... 3152
135 ... ... 135'0 0'0 135'0 9100 0'1 0'0 0'1 ... ... 1977
0 ... ... 125'0 0'0 125'0 9200 0'1 0'0 0'1 ... ... 2660
11 ... ... 115'1 0'0 115'1 9300 0'1 0'0 0'1 0'1 0'1 1071
1 ... ... 105'1 0'0 105'1 9400 0'2 0'0 0'2 ... ... 3436
1 ... ... 95'1 0'0 95'1 9500 0'2 0'0 0'2 ... ... 1881
107 ... ... 85'2 0'0 85'2 9600 0'3 0'0 0'3 ... ... 3106
15 ... ... 75'3 0'0 75'3 9700 0'3 -0'1 0'4 0'4 0'3 3751
18 ... ... 65'5 0'0 65'5 9800 0'7 0'1 0'6 0'7 0'7 3088
237 ... ... 56'0 0'0 56'0 9900 0'7 -0'2 1'1 1'1 0'7 2346
2579 ... ... 46'6 0'0 46'6 10000 1'3 -0'3 1'6 1'7 1'2 6753
1125 ... ... 37'7 0'0 37'7 10100 1'7 -1'0 2'7 2'4 1'7 2318
1052 37'0 28'1 29'5 7'3 37'0 10200 3'2 -1'3 4'5 5'7 3'2 5613
4684 29'0 28'2 22'3 5'7 28'2 10300 5'2 -2'1 7'3 7'7 5'2 6691
5582 20'5 20'5 16'2 4'3 20'5 10400 8'2 -3'0 11'2 12'0 7'6 6512
4311 15'4 10'4 11'2 4'2 15'4 10500 12'6 -3'4 16'2 15'1 11'4 6514
5259 10'7 6'4 7'4 2'5 10'1 10600 17'4 -5'0 22'4 19'3 17'4 1059
2542 7'4 6'0 4'7 2'5 7'4 10700 24'5 -5'2 29'7 24'5 24'5 274
3305 4'7 3'7 3'1 1'6 4'7 10800 38'1 0'0 38'1 ... ... 163
2528 2'5 2'1 2'1 0'4 2'5 10900 47'0 0'0 47'0 ... ... 35
3033 2'0 1'2 1'4 0'4 2'0 11000 56'3 0'0 56'3 ... ... 22
1461 ... ... 1'1 0'0 1'1 11100 66'0 0'0 66'0 ... ... 7
1566 1'0 1'0 0'7 0'1 1'0 11200 75'6 0'0 75'6 ... ... 9
1195 0'5 0'5 0'5 0'0 0'5 11300 85'4 0'0 85'4 ... ... 4
412 ... ... 0'4 0'0 0'4 11400 95'3 0'0 95'3 ... ... 5
1068 ... ... 0'3 0'0 0'3 11500 105'3 0'0 105'3 ... ... 0
859 0'3 0'3 0'3 0'0 0'3 11600 115'2 0'0 115'2 ... ... 0
666 ... ... 0'2 0'0 0'2 11700 125'1 0'0 125'1 ... ... 0
357 ... ... 0'2 0'0 0'2 11800 135'1 0'0 135'1 ... ... 0
230 ... ... 0'2 0'0 0'2 11900 145'1 0'0 145'1 ... ... 0
467 ... ... 0'1 0'0 0'1 12000 155'1 0'0 155'1 ... ... 3
230 ... ... 0'1 0'0 0'1 12100 165'0 0'0 165'0 ... ... 3
173 ... ... 0'1 0'0 0'1 12200 175'0 0'0 175'0 ... ... 0
153 ... ... 0'1 0'0 0'1 12300 185'0 0'0 185'0 ... ... 217
142 ... ... 0'1 0'0 0'1 12400 195'0 0'0 195'0 ... ... 102
43 ... ... 0'1 0'0 0'1 12500 205'0 0'0 205'0 ... ... 0
452 ... ... 0'1 0'0 0'1 12600 215'0 0'0 215'0 ... ... 0
109 ... ... 0'1 0'0 0'1 12700 225'0 0'0 225'0 ... ... 0
261 ... ... 0'1 0'0 0'1 12800 235'0 0'0 235'0 ... ... 0
157 ... ... 0'1 0'0 0'1 12900 245'0 0'0 245'0 ... ... 0
460 ... ... 0'1 0'0 0'1 13000 255'0 0'0 255'0 ... ... 0
167 ... ... 0'1 0'0 0'1 13100 265'0 0'0 265'0 ... ... 0
38 ... ... 0'1 0'0 0'1 13200 275'0 0'0 275'0 ... ... 0
196 ... ... 0'1 0'0 0'1 13300 285'0 0'0 285'0 ... ... 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.