DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1101'4
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 583'0 0'0 583'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 563'0 0'0 563'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 543'0 0'0 543'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 523'0 0'0 523'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 503'0 0'0 503'0 6000 0'2 0'0 0'2 ... ... 0
0 ... ... 483'0 0'0 483'0 6200 0'2 0'0 0'2 ... ... 0
0 ... ... 463'0 0'0 463'0 6400 0'2 0'0 0'2 ... ... 0
0 ... ... 443'0 0'0 443'0 6600 0'2 0'0 0'2 ... ... 0
0 ... ... 423'0 0'0 423'0 6800 0'3 0'0 0'3 ... ... 0
0 ... ... 403'0 0'0 403'0 7000 0'3 0'0 0'3 ... ... 0
0 ... ... 383'0 0'0 383'0 7200 0'4 0'0 0'4 ... ... 0
0 ... ... 363'0 0'0 363'0 7400 0'5 0'0 0'5 ... ... 0
0 ... ... 343'0 0'0 343'0 7600 0'6 0'0 0'6 ... ... 45
0 ... ... 323'0 0'0 323'0 7800 0'7 0'0 0'7 ... ... 4
0 ... ... 303'0 0'0 303'0 8000 1'0 0'0 1'0 ... ... 112
0 ... ... 283'0 0'0 283'0 8200 1'2 0'0 1'2 ... ... 0
0 ... ... 263'0 0'0 263'0 8400 1'5 0'0 1'5 ... ... 0
0 ... ... 253'0 0'0 253'0 8500 1'6 0'0 1'6 ... ... 0
0 ... ... 243'1 0'0 243'1 8600 2'0 0'0 2'0 ... ... 40
0 ... ... 233'2 0'0 233'2 8700 2'2 0'0 2'2 ... ... 0
0 ... ... 223'3 0'0 223'3 8800 2'5 0'0 2'5 ... ... 0
0 ... ... 213'6 0'0 213'6 8900 3'0 0'0 3'0 ... ... 0
0 ... ... 204'1 0'0 204'1 9000 3'4 0'0 3'4 ... ... 777
0 ... ... 194'5 0'0 194'5 9100 4'0 0'0 4'0 ... ... 0
0 ... ... 185'2 0'0 185'2 9200 4'6 0'0 4'6 ... ... 14
0 ... ... 176'0 0'0 176'0 9300 5'4 0'0 5'4 ... ... 0
0 ... ... 166'7 0'0 166'7 9400 6'3 0'0 6'3 ... ... 36
0 ... ... 158'0 0'0 158'0 9500 7'3 0'0 7'3 ... ... 293
0 ... ... 149'3 0'0 149'3 9600 8'5 0'0 8'5 ... ... 345
0 ... ... 140'7 0'0 140'7 9700 10'1 0'0 10'1 ... ... 79
0 ... ... 132'5 0'0 132'5 9800 11'6 0'0 11'6 ... ... 298
0 ... ... 124'5 0'0 124'5 9900 13'5 0'0 13'5 ... ... 93
1 ... ... 116'7 0'0 116'7 10000 15'6 0'0 15'6 ... ... 661
0 ... ... 109'4 0'0 109'4 10100 18'2 0'0 18'2 ... ... 70
0 ... ... 102'3 0'0 102'3 10200 20'7 0'0 20'7 ... ... 378
0 ... ... 95'4 0'0 95'4 10300 23'7 0'0 23'7 ... ... 157
0 ... ... 89'0 0'0 89'0 10400 27'2 0'0 27'2 ... ... 287
160 ... ... 82'7 0'0 82'7 10500 30'7 0'0 30'7 ... ... 209
360 ... ... 77'0 0'0 77'0 10600 34'7 0'0 34'7 ... ... 534
373 ... ... 71'4 0'0 71'4 10700 39'1 0'0 39'1 ... ... 465
286 ... ... 66'2 0'0 66'2 10800 43'6 0'0 43'6 ... ... 163
346 ... ... 61'3 0'0 61'3 10900 48'5 0'0 48'5 ... ... 361
1894 ... ... 56'7 0'0 56'7 11000 55'0 1'1 53'7 55'0 55'0 533
337 ... ... 52'4 0'0 52'4 11100 59'3 0'0 59'3 ... ... 97
589 ... ... 48'4 0'0 48'4 11200 65'1 0'0 65'1 ... ... 0
232 ... ... 44'6 0'0 44'6 11300 71'2 0'0 71'2 ... ... 0
807 ... ... 41'2 0'0 41'2 11400 77'4 0'0 77'4 ... ... 0
350 ... ... 38'0 0'0 38'0 11500 84'1 0'0 84'1 ... ... 1
608 ... ... 35'0 0'0 35'0 11600 90'7 0'0 90'7 ... ... 0
19 ... ... 32'2 0'0 32'2 11700 98'0 0'0 98'0 ... ... 0
261 ... ... 29'6 0'0 29'6 11800 105'2 0'0 105'2 ... ... 0
58 ... ... 27'3 0'0 27'3 11900 112'6 0'0 112'6 ... ... 0
4021 24'5 24'0 25'2 -0'5 24'5 12000 120'3 0'0 120'3 ... ... 0
104 ... ... 23'2 0'0 23'2 12100 128'2 0'0 128'2 ... ... 0
38 ... ... 21'4 0'0 21'4 12200 136'2 0'0 136'2 ... ... 0
87 ... ... 19'7 0'0 19'7 12300 144'4 0'0 144'4 ... ... 0
89 ... ... 18'3 0'0 18'3 12400 152'7 0'0 152'7 ... ... 0
272 ... ... 17'0 0'0 17'0 12500 161'3 0'0 161'3 ... ... 0
204 ... ... 15'5 0'0 15'5 12600 170'0 0'0 170'0 ... ... 0
0 ... ... 14'4 0'0 14'4 12700 178'5 0'0 178'5 ... ... 0
14 ... ... 13'4 0'0 13'4 12800 187'4 0'0 187'4 ... ... 0
0 ... ... 12'4 0'0 12'4 12900 196'3 0'0 196'3 ... ... 0
1155 ... ... 11'5 0'0 11'5 13000 205'4 0'0 205'4 ... ... 0
12 ... ... 10'7 0'0 10'7 13100 214'4 0'0 214'4 ... ... 0
32 ... ... 10'1 0'0 10'1 13200 223'6 0'0 223'6 ... ... 0
14 ... ... 9'3 0'0 9'3 13300 233'0 0'0 233'0 ... ... 0
1 ... ... 8'6 0'0 8'6 13400 242'2 0'0 242'2 ... ... 0
50 ... ... 7'6 0'0 7'6 13600 261'1 0'0 261'1 ... ... 50
1 ... ... 6'6 0'0 6'6 13800 280'1 0'0 280'1 ... ... 0
195 6'1 6'1 6'0 0'1 6'1 14000 299'2 0'0 299'2 ... ... 75
75 ... ... 5'3 0'0 5'3 14200 318'5 0'0 318'5 ... ... 75
1 ... ... 4'6 0'0 4'6 14400 338'1 0'0 338'1 ... ... 0
0 4'3 4'3 4'3 0'0 4'3 14600 357'6 0'0 357'6 ... ... 0
0 ... ... 3'7 0'0 3'7 14800 377'3 0'0 377'3 ... ... 0
4 ... ... 3'5 0'0 3'5 15000 397'2 0'0 397'2 ... ... 0
0 ... ... 3'2 0'0 3'2 15200 417'1 0'0 417'1 ... ... 0
0 ... ... 3'0 0'0 3'0 15400 437'0 0'0 437'0 ... ... 0
0 ... ... 2'6 0'0 2'6 15600 457'0 0'0 457'0 ... ... 0
0 ... ... 2'4 0'0 2'4 15800 477'0 0'0 477'0 ... ... 0
0 ... ... 2'3 0'0 2'3 16000 497'0 0'0 497'0 ... ... 0
0 ... ... 2'2 0'0 2'2 16200 517'0 0'0 517'0 ... ... 0
0 ... ... 2'0 0'0 2'0 16400 537'0 0'0 537'0 ... ... 0
0 ... ... 0'6 0'0 0'6 20000 897'0 0'0 897'0 ... ... 0
50 ... ... 0'2 0'0 0'2 25000 1397'0 0'0 1397'0 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1897'0 0'0 1897'0 ... ... 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.