DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1053'0
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 ... ... 536'6 16'2 553'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 516'6 16'2 533'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 496'6 16'2 513'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 476'6 16'2 493'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 456'6 16'2 473'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 436'6 16'2 453'0 6000 0'1 0'0 0'1 ... ... 1
0 ... ... 416'6 16'2 433'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 396'6 16'2 413'0 6400 0'1 0'0 0'1 ... ... 50
0 ... ... 376'6 16'2 393'0 6600 0'1 0'0 0'1 ... ... 6
0 ... ... 356'6 16'2 373'0 6800 0'1 0'0 0'1 ... ... 103
0 ... ... 336'6 16'2 353'0 7000 0'1 0'0 0'1 ... ... 1832
8 ... ... 316'6 16'2 333'0 7200 0'1 0'0 0'1 ... ... 2
0 ... ... 296'6 16'2 313'0 7400 0'2 0'0 0'2 ... ... 109
0 ... ... 286'6 16'2 303'0 7500 0'2 -0'1 0'3 ... ... 28
0 ... ... 276'6 16'2 293'0 7600 0'2 -0'1 0'3 0'3 0'3 168
0 ... ... 266'6 16'2 283'0 7700 0'2 -0'1 0'3 ... ... 171
0 ... ... 256'6 16'2 273'0 7800 0'3 0'0 0'3 ... ... 1041
0 ... ... 246'6 16'2 263'0 7900 0'3 -0'1 0'4 ... ... 0
2 ... ... 236'6 16'2 253'0 8000 0'3 -0'1 0'4 ... ... 3628
0 ... ... 226'6 16'2 243'0 8100 0'4 -0'1 0'5 ... ... 246
0 ... ... 216'7 16'1 233'0 8200 0'4 -0'1 0'5 ... ... 306
0 ... ... 206'7 16'1 223'0 8300 0'5 -0'1 0'6 ... ... 185
10 ... ... 197'0 16'1 213'1 8400 0'5 -0'2 0'7 ... ... 1573
0 ... ... 187'1 16'0 203'1 8500 0'6 -0'2 1'0 ... ... 192
0 ... ... 177'2 16'0 193'2 8600 0'7 -0'2 1'1 ... ... 1093
0 ... ... 167'3 16'0 183'3 8700 1'0 -0'2 1'2 1'0 1'0 180
36 ... ... 157'5 15'7 173'4 8800 1'1 -0'3 1'4 1'1 1'1 1318
0 ... ... 147'7 15'6 163'5 8900 1'3 -0'3 1'6 ... ... 178
348 ... ... 138'2 15'5 153'7 9000 1'4 -0'5 2'1 2'0 1'4 9573
0 ... ... 128'5 15'4 144'1 9100 1'7 -0'5 2'4 ... ... 345
61 ... ... 119'2 15'2 134'4 9200 2'2 -0'7 3'1 2'6 2'1 3678
0 ... ... 110'1 14'7 125'0 9300 2'5 -1'2 3'7 3'1 2'7 5709
42 112'6 112'6 101'1 14'5 115'6 9400 3'3 -1'4 4'7 4'0 3'3 7736
13 ... ... 92'3 14'2 106'5 9500 4'1 -2'0 6'1 4'4 4'3 2215
206 ... ... 84'0 13'6 97'6 9600 5'2 -2'3 7'5 7'4 5'4 7442
10 ... ... 75'7 13'2 89'1 9700 6'5 -2'7 9'4 9'1 6'4 1394
638 ... ... 68'1 12'5 80'6 9800 8'2 -3'4 11'6 13'2 8'3 5029
143 71'1 71'1 60'6 12'0 72'6 9900 10'1 -4'2 14'3 14'7 14'7 4516
2557 65'0 55'0 53'7 11'2 65'1 10000 12'4 -4'7 17'3 17'3 12'4 6901
1980 53'1 50'0 47'3 10'5 58'0 10100 15'2 -5'5 20'7 17'4 15'5 595
4604 51'2 40'0 41'4 9'6 51'2 10200 18'4 -6'2 24'6 24'5 18'6 5523
1689 34'2 34'2 36'0 9'0 45'0 10300 22'1 -7'2 29'3 32'4 22'0 3037
16567 38'6 28'2 31'1 8'1 39'2 10400 26'2 -8'1 34'3 28'7 26'3 16534
2565 34'0 28'6 26'6 7'2 34'0 10500 31'0 -8'7 39'7 36'1 31'4 112
6795 28'7 20'0 22'6 6'4 29'2 10600 36'2 -9'5 45'7 44'2 39'4 2587
866 25'0 19'6 19'3 5'6 25'1 10700 42'0 -10'3 52'3 45'7 45'7 31
6030 21'5 16'3 16'3 5'0 21'3 10800 48'2 -11'1 59'3 49'2 49'0 1981
1083 18'0 15'1 13'7 4'3 18'2 10900 55'0 -11'6 66'6 ... ... 0
9400 15'5 11'0 11'6 3'6 15'4 11000 62'2 -12'2 74'4 ... ... 1293
772 12'6 10'0 9'7 3'2 13'1 11100 69'7 -12'6 82'5 ... ... 2
3740 11'2 9'1 8'3 2'7 11'2 11200 77'6 -13'3 91'1 ... ... 490
430 9'1 7'0 7'1 2'3 9'4 11300 86'0 -13'6 99'6 ... ... 0
3794 8'0 5'6 6'0 2'1 8'1 11400 94'5 -14'1 108'6 ... ... 15
801 5'2 4'6 5'2 1'5 6'7 11500 103'3 -14'4 117'7 ... ... 0
3930 4'7 4'4 4'4 1'4 6'0 11600 112'3 -14'6 127'1 ... ... 83
233 4'7 4'6 4'0 1'1 5'1 11700 121'4 -15'0 136'4 ... ... 0
2652 4'2 4'0 3'4 1'0 4'4 11800 130'6 -15'2 146'0 ... ... 13
142 3'5 3'5 3'1 0'6 3'7 11900 140'1 -15'4 155'5 ... ... 0
5445 3'3 2'6 2'6 0'5 3'3 12000 149'5 -15'5 165'2 ... ... 49
266 ... ... 2'4 0'4 3'0 12100 159'2 -15'5 174'7 ... ... 0
1006 ... ... 2'2 0'3 2'5 12200 168'7 -15'6 184'5 ... ... 39
313 2'3 2'2 2'0 0'3 2'3 12300 178'4 -16'0 194'4 ... ... 0
3244 2'2 2'0 1'7 0'2 2'1 12400 188'2 -16'0 204'2 ... ... 0
98 2'0 1'7 1'6 0'1 1'7 12500 198'1 -16'0 214'1 ... ... 0
1816 1'6 1'6 1'5 0'1 1'6 12600 207'7 -16'1 224'0 ... ... 214
84 ... ... 1'3 0'2 1'5 12700 217'6 -16'0 233'6 ... ... 0
1104 ... ... 1'3 0'0 1'3 12800 227'5 -16'1 243'6 ... ... 124
363 ... ... 1'2 0'0 1'2 12900 237'4 -16'1 253'5 ... ... 100
3777 1'1 1'1 1'1 0'1 1'2 13000 247'3 -16'1 263'4 ... ... 571
36 ... ... 1'0 0'1 1'1 13100 257'2 -16'2 273'4 ... ... 0
1086 ... ... 1'0 0'0 1'0 13200 267'2 -16'1 283'3 ... ... 4
636 0'7 0'6 0'7 0'0 0'7 13400 287'1 -16'1 303'2 ... ... 100
521 0'5 0'5 0'6 0'0 0'6 13600 307'0 -16'2 323'2 ... ... 0
355 ... ... 0'5 0'0 0'5 13800 327'0 -16'2 343'2 ... ... 0
740 ... ... 0'4 0'1 0'5 14000 347'0 -16'2 363'2 ... ... 0
101 ... ... 0'4 0'0 0'4 14200 367'0 -16'2 383'2 ... ... 0
201 ... ... 0'3 0'0 0'3 14400 387'0 -16'2 403'2 ... ... 0
71 ... ... 0'3 0'0 0'3 14600 407'0 -16'2 423'2 ... ... 0
100 ... ... 0'3 0'0 0'3 14800 427'0 -16'2 443'2 ... ... 0
1505 ... ... 0'2 0'0 0'2 15000 447'0 -16'2 463'2 ... ... 0
506 ... ... 0'2 0'0 0'2 15200 467'0 -16'2 483'2 ... ... 0
30 ... ... 0'2 0'0 0'2 15400 487'0 -16'2 503'2 ... ... 0
174 ... ... 0'2 0'0 0'2 15600 507'0 -16'2 523'2 ... ... 0
75 ... ... 0'1 0'0 0'1 15800 527'0 -16'2 543'2 ... ... 0
70 ... ... 0'1 0'0 0'1 16000 547'0 -16'2 563'2 ... ... 0
129 ... ... 0'1 0'0 0'1 16200 567'0 -16'2 583'2 ... ... 0
43 ... ... 0'1 0'0 0'1 16400 587'0 -16'2 603'2 ... ... 0
72 ... ... 0'1 0'0 0'1 16600 607'0 -16'2 623'2 ... ... 0
5 ... ... 0'1 0'0 0'1 16800 627'0 -16'2 643'2 ... ... 0
96 ... ... 0'1 0'0 0'1 17000 647'0 -16'2 663'2 ... ... 0
7 ... ... 0'1 0'0 0'1 17200 667'0 -16'2 683'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 687'0 -16'2 703'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 707'0 -16'2 723'2 ... ... 0
11 ... ... 0'1 0'0 0'1 17800 727'0 -16'2 743'2 ... ... 0
50 ... ... 0'1 0'0 0'1 18000 747'0 -16'2 763'2 ... ... 3
0 ... ... 0'1 0'0 0'1 18200 767'0 -16'2 783'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 787'0 -16'2 803'2 ... ... 0
3 ... ... 0'1 0'0 0'1 18600 807'0 -16'2 823'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 847'0 -16'2 863'2 ... ... 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.