DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1011'6
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 505'2 0'0 505'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 485'2 0'0 485'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 465'2 0'0 465'2 5600 0'2 0'0 0'2 ... ... 0
0 ... ... 445'2 0'0 445'2 5800 0'2 0'0 0'2 ... ... 0
0 ... ... 425'2 0'0 425'2 6000 0'3 0'0 0'3 ... ... 1
0 ... ... 405'2 0'0 405'2 6200 0'3 0'0 0'3 ... ... 0
0 ... ... 385'2 0'0 385'2 6400 0'4 0'0 0'4 ... ... 50
0 ... ... 365'2 0'0 365'2 6600 0'5 0'0 0'5 ... ... 0
0 ... ... 345'2 0'0 345'2 6800 0'6 0'0 0'6 ... ... 100
0 ... ... 325'2 0'0 325'2 7000 0'7 0'0 0'7 ... ... 3911
0 ... ... 305'2 0'0 305'2 7200 1'0 0'0 1'0 ... ... 0
0 ... ... 285'2 0'0 285'2 7400 1'2 0'0 1'2 ... ... 31
0 ... ... 265'2 0'0 265'2 7600 1'5 0'0 1'5 ... ... 139
0 ... ... 245'3 0'0 245'3 7800 2'1 0'0 2'1 ... ... 124
15 ... ... 225'7 0'0 225'7 8000 3'1 0'3 2'6 3'1 2'7 9628
0 ... ... 206'6 0'0 206'6 8200 4'2 0'4 3'6 4'2 4'2 148
18 ... ... 188'1 0'0 188'1 8400 5'1 0'0 5'1 ... ... 392
0 ... ... 170'1 0'0 170'1 8600 8'0 0'7 7'1 8'0 8'0 294
12 ... ... 152'7 0'0 152'7 8800 9'6 0'0 9'6 ... ... 577
0 ... ... 136'3 0'0 136'3 9000 15'1 2'0 13'1 15'1 13'2 7331
10 ... ... 121'0 0'0 121'0 9200 17'3 0'0 17'3 ... ... 398
10 ... ... 106'4 0'0 106'4 9400 25'7 3'2 22'5 25'7 24'0 1653
81 ... ... 93'1 0'0 93'1 9600 29'0 0'0 29'0 ... ... 2383
28 ... ... 80'7 0'0 80'7 9800 39'1 2'6 36'3 39'1 39'1 1001
23 ... ... 69'5 0'0 69'5 10000 51'0 6'1 44'7 51'0 42'1 5656
348 ... ... 59'5 0'0 59'5 10200 54'4 0'0 54'4 ... ... 1767
1443 ... ... 50'6 0'0 50'6 10400 69'6 4'4 65'2 69'6 69'6 1456
2486 38'2 37'6 43'0 -5'2 37'6 10600 77'1 0'0 77'1 ... ... 972
957 33'0 33'0 36'2 -3'2 33'0 10800 99'1 9'1 90'0 99'1 94'4 834
2896 27'4 27'2 30'3 -3'1 27'2 11000 109'3 5'4 103'7 109'3 109'3 877
1081 ... ... 25'3 0'0 25'3 11200 118'4 0'0 118'4 ... ... 195
2849 19'6 19'6 21'2 -1'4 19'6 11400 134'0 0'0 134'0 ... ... 13
2762 ... ... 17'6 0'0 17'6 11600 150'2 0'0 150'2 ... ... 63
399 ... ... 14'6 0'0 14'6 11800 167'1 0'0 167'1 ... ... 13
4772 ... ... 12'3 0'0 12'3 12000 184'4 0'0 184'4 ... ... 32
466 ... ... 10'3 0'0 10'3 12200 202'3 0'0 202'3 ... ... 9
3555 ... ... 8'6 0'0 8'6 12400 220'4 0'0 220'4 ... ... 2
811 ... ... 7'3 0'0 7'3 12600 239'1 0'0 239'1 ... ... 10
431 ... ... 6'2 0'0 6'2 12800 257'7 0'0 257'7 ... ... 4
1745 ... ... 5'3 0'0 5'3 13000 277'0 0'0 277'0 ... ... 0
230 ... ... 4'5 0'0 4'5 13200 296'2 0'0 296'2 ... ... 4
734 ... ... 4'0 0'0 4'0 13400 315'6 0'0 315'6 ... ... 0
339 ... ... 3'4 0'0 3'4 13600 335'2 0'0 335'2 ... ... 0
65 ... ... 3'0 0'0 3'0 13800 355'0 0'0 355'0 ... ... 0
141 ... ... 2'5 0'0 2'5 14000 374'7 0'0 374'7 ... ... 0
51 ... ... 2'2 0'0 2'2 14200 394'6 0'0 394'6 ... ... 0
10 ... ... 2'0 0'0 2'0 14400 414'6 0'0 414'6 ... ... 0
0 ... ... 1'6 0'0 1'6 14600 434'6 0'0 434'6 ... ... 0
100 ... ... 1'5 0'0 1'5 14800 454'6 0'0 454'6 ... ... 0
42 ... ... 1'3 0'0 1'3 15000 474'6 0'0 474'6 ... ... 0
29 ... ... 1'2 0'0 1'2 15200 494'6 0'0 494'6 ... ... 0
29 ... ... 1'1 0'0 1'1 15400 514'6 0'0 514'6 ... ... 0
22 ... ... 1'0 0'0 1'0 15600 534'6 0'0 534'6 ... ... 0
0 ... ... 0'7 0'0 0'7 15800 554'6 0'0 554'6 ... ... 0
41 ... ... 0'7 0'0 0'7 16000 574'6 0'0 574'6 ... ... 0
55 ... ... 0'6 0'0 0'6 16200 594'6 0'0 594'6 ... ... 0
1 ... ... 0'6 0'0 0'6 16400 614'6 0'0 614'6 ... ... 0
1 ... ... 0'5 0'0 0'5 16600 634'6 0'0 634'6 ... ... 0
0 ... ... 0'5 0'0 0'5 16800 654'6 0'0 654'6 ... ... 0
64 ... ... 0'4 0'0 0'4 17000 674'6 0'0 674'6 ... ... 0
0 ... ... 0'4 0'0 0'4 17200 694'6 0'0 694'6 ... ... 0
0 ... ... 0'4 0'0 0'4 17400 714'6 0'0 714'6 ... ... 0
0 ... ... 0'3 0'0 0'3 17600 734'6 0'0 734'6 ... ... 0
0 ... ... 0'3 0'0 0'3 17800 754'6 0'0 754'6 ... ... 0
50 ... ... 0'3 0'0 0'3 18000 774'6 0'0 774'6 ... ... 0
0 ... ... 0'3 0'0 0'3 18200 794'6 0'0 794'6 ... ... 0
0 ... ... 0'2 0'0 0'2 18400 814'6 0'0 814'6 ... ... 0
3 ... ... 0'2 0'0 0'2 18600 834'6 0'0 834'6 ... ... 0
0 ... ... 0'2 0'0 0'2 19000 874'6 0'0 874'6 ... ... 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.