DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1016'6
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
0 ... ... 491'2 5'4 496'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 471'2 5'4 476'6 5400 0'2 0'1 0'1 ... ... 0
0 ... ... 451'2 5'4 456'6 5600 0'3 0'1 0'2 ... ... 0
0 ... ... 431'2 5'4 436'6 5800 0'3 0'0 0'3 ... ... 0
0 ... ... 411'2 5'4 416'6 6000 0'4 0'0 0'4 ... ... 0
0 ... ... 391'2 5'4 396'6 6200 0'4 0'0 0'4 ... ... 0
0 ... ... 371'2 5'4 376'6 6400 0'5 -0'1 0'6 ... ... 0
0 ... ... 351'2 5'4 356'6 6600 0'6 -0'1 0'7 ... ... 0
0 ... ... 331'2 5'4 336'6 6800 1'0 -0'1 1'1 ... ... 0
0 ... ... 311'2 5'4 316'6 7000 1'1 -0'2 1'3 ... ... 0
0 ... ... 291'2 5'4 296'6 7200 1'3 -0'2 1'5 ... ... 0
0 ... ... 271'2 5'4 276'6 7400 1'6 -0'2 2'0 ... ... 0
0 ... ... 251'4 5'3 256'7 7600 2'2 -0'2 2'4 ... ... 0
0 ... ... 232'0 5'2 237'2 7800 2'7 -0'4 3'3 ... ... 0
0 ... ... 213'0 5'0 218'0 8000 3'7 -0'5 4'4 ... ... 0
0 ... ... 194'4 4'6 199'2 8200 5'2 -0'6 6'0 ... ... 3
0 ... ... 176'5 4'4 181'1 8400 7'1 -1'0 8'1 7'1 7'1 0
0 ... ... 159'4 4'2 163'6 8600 9'5 -1'2 10'7 ... ... 0
0 ... ... 143'2 4'0 147'2 8800 12'7 -1'4 14'3 ... ... 50
0 ... ... 128'0 3'5 131'5 9000 17'0 -1'7 18'7 ... ... 6
0 ... ... 113'6 3'2 117'0 9200 22'1 -2'1 24'2 ... ... 5
0 ... ... 100'4 3'0 103'4 9400 28'2 -2'3 30'5 ... ... 60
0 ... ... 88'3 2'6 91'1 9600 35'4 -2'5 38'1 ... ... 172
0 ... ... 77'2 2'3 79'5 9800 43'5 -3'0 46'5 ... ... 45
0 ... ... 67'1 2'1 69'2 10000 52'7 -3'2 56'1 ... ... 250
18 ... ... 58'0 1'7 59'7 10200 63'1 -3'4 66'5 ... ... 36
29 ... ... 50'0 1'5 51'5 10400 74'3 -3'6 78'1 ... ... 100
58 42'4 42'4 43'0 1'3 44'3 10600 86'6 -4'0 90'6 ... ... 85
53 38'0 36'0 36'6 1'1 37'7 10800 99'7 -4'3 104'2 ... ... 14
235 ... ... 31'4 0'7 32'3 11000 114'0 -4'4 118'4 ... ... 0
181 ... ... 26'7 0'6 27'5 11200 128'7 -4'5 133'4 ... ... 0
52 ... ... 22'7 0'5 23'4 11400 144'4 -4'6 149'2 ... ... 0
42 19'6 19'6 19'4 0'5 20'1 11600 160'6 -4'6 165'4 ... ... 0
75 ... ... 16'5 0'4 17'1 11800 177'4 -4'7 182'3 ... ... 0
194 ... ... 14'2 0'3 14'5 12000 194'6 -5'0 199'6 ... ... 0
1 ... ... 12'2 0'3 12'5 12200 212'4 -5'0 217'4 ... ... 0
46 10'2 10'2 10'4 0'3 10'7 12400 230'4 -5'2 235'6 ... ... 0
2 ... ... 9'1 0'2 9'3 12600 249'0 -5'1 254'1 ... ... 0
8 ... ... 7'7 0'2 8'1 12800 267'5 -5'2 272'7 ... ... 0
87 ... ... 6'7 0'1 7'0 13000 286'4 -5'2 291'6 ... ... 0
1 ... ... 6'0 0'1 6'1 13200 305'5 -5'2 310'7 ... ... 0
15 ... ... 5'2 0'1 5'3 13400 324'7 -5'3 330'2 ... ... 0
29 ... ... 4'5 0'1 4'6 13600 344'2 -5'4 349'6 ... ... 0
4 ... ... 4'1 0'1 4'2 13800 363'7 -5'3 369'2 ... ... 0
19 ... ... 3'5 0'1 3'6 14000 383'5 -5'3 389'0 ... ... 0
5 ... ... 3'2 0'1 3'3 14200 403'3 -5'4 408'7 ... ... 0
0 ... ... 2'7 0'1 3'0 14400 423'2 -5'4 428'6 ... ... 0
1 ... ... 2'5 0'0 2'5 14600 443'2 -5'4 448'6 ... ... 0
0 ... ... 2'3 0'0 2'3 14800 463'2 -5'4 468'6 ... ... 0
1 ... ... 2'1 0'0 2'1 15000 483'2 -5'4 488'6 ... ... 0
0 ... ... 1'7 0'1 2'0 15200 503'2 -5'4 508'6 ... ... 0
0 ... ... 1'6 0'0 1'6 15400 523'2 -5'4 528'6 ... ... 0
0 ... ... 1'4 0'1 1'5 15600 543'2 -5'4 548'6 ... ... 0
0 ... ... 1'3 0'1 1'4 15800 563'2 -5'4 568'6 ... ... 0
1 ... ... 1'2 0'1 1'3 16000 583'2 -5'4 588'6 ... ... 0
0 ... ... 1'1 0'1 1'2 16200 603'2 -5'4 608'6 ... ... 0
0 ... ... 1'1 0'0 1'1 16400 623'2 -5'4 628'6 ... ... 0
0 ... ... 1'0 0'0 1'0 16600 643'2 -5'4 648'6 ... ... 0
0 ... ... 0'7 0'1 1'0 16800 663'2 -5'4 668'6 ... ... 0
1 ... ... 0'7 0'0 0'7 17000 683'2 -5'4 688'6 ... ... 0
0 ... ... 0'7 0'0 0'7 17200 703'2 -5'4 708'6 ... ... 0
0 ... ... 0'6 0'0 0'6 17400 723'2 -5'4 728'6 ... ... 0
0 ... ... 0'6 0'0 0'6 17600 743'2 -5'4 748'6 ... ... 0
0 ... ... 0'6 0'0 0'6 17800 763'2 -5'4 768'6 ... ... 0
0 ... ... 0'5 0'0 0'5 18000 783'2 -5'4 788'6 ... ... 0
0 ... ... 0'5 0'0 0'5 18200 803'2 -5'4 808'6 ... ... 0
0 ... ... 0'5 0'0 0'5 18400 823'2 -5'4 828'6 ... ... 0
0 ... ... 0'4 0'0 0'4 18600 843'2 -5'4 848'6 ... ... 0
0 ... ... 0'4 0'0 0'4 19000 883'2 -5'4 888'6 ... ... 0
0 ... ... 0'3 0'0 0'3 20000 983'2 -5'4 988'6 ... ... 0
0 ... ... 0'2 0'0 0'2 21000 1083'2 -5'4 1088'6 ... ... 0
0 ... ... 0'2 0'0 0'2 22000 1183'2 -5'4 1188'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1283'2 -5'4 1288'6 ... ... 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.