DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1071'2
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 ... ... 301'6 19'4 321'2 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 291'6 19'4 311'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 281'6 19'4 301'2 7700 0'1 0'0 0'1 ... ... 0
0 ... ... 271'6 19'4 291'2 7800 0'1 0'0 0'1 ... ... 0
1 ... ... 261'6 19'4 281'2 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 251'6 19'4 271'2 8000 0'1 0'0 0'1 ... ... 33
0 ... ... 241'6 19'4 261'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 231'6 19'4 251'2 8200 0'1 0'0 0'1 ... ... 75
10 ... ... 221'6 19'4 241'2 8300 0'1 0'0 0'1 ... ... 127
0 ... ... 211'6 19'4 231'2 8400 0'1 0'0 0'1 ... ... 226
0 ... ... 201'6 19'4 221'2 8500 0'1 0'0 0'1 ... ... 38
0 ... ... 191'6 19'4 211'2 8600 0'1 0'0 0'1 ... ... 51
100 ... ... 181'6 19'4 201'2 8700 0'1 0'0 0'1 ... ... 154
100 ... ... 171'6 19'4 191'2 8800 0'1 0'0 0'1 ... ... 207
24 ... ... 161'6 19'4 181'2 8900 0'1 0'0 0'1 ... ... 264
1 ... ... 151'6 19'4 171'2 9000 0'1 0'0 0'1 ... ... 3152
135 ... ... 141'6 19'4 161'2 9100 0'1 0'0 0'1 ... ... 1972
0 ... ... 131'6 19'4 151'2 9200 0'1 0'0 0'1 ... ... 2657
11 ... ... 121'6 19'4 141'2 9300 0'1 0'0 0'1 ... ... 1071
1 ... ... 111'6 19'4 131'2 9400 0'1 0'0 0'1 ... ... 3436
1 ... ... 101'7 19'3 121'2 9500 0'1 -0'1 0'2 0'1 0'1 1873
107 ... ... 92'0 19'2 111'2 9600 0'1 -0'1 0'2 0'2 0'1 3066
15 ... ... 82'1 19'1 101'2 9700 0'1 -0'2 0'3 ... ... 3952
18 ... ... 72'2 19'1 91'3 9800 0'1 -0'4 0'5 0'2 0'2 3091
237 82'2 82'2 62'4 19'0 81'4 9900 0'2 -0'5 0'7 0'3 0'3 2594
2579 62'1 62'1 53'0 18'5 71'5 10000 0'4 -0'7 1'3 1'0 0'3 7103
1125 ... ... 43'7 18'1 62'0 10100 0'6 -1'3 2'1 1'6 0'6 2405
930 51'0 49'6 35'2 17'2 52'4 10200 1'2 -2'2 3'4 3'0 0'7 5692
4735 45'3 33'4 27'2 16'0 43'2 10300 2'0 -3'4 5'4 4'5 1'5 7226
5573 36'0 32'6 20'2 14'2 34'4 10400 3'3 -5'1 8'4 6'2 2'5 6528
4336 27'7 15'1 14'3 12'2 26'5 10500 5'3 -7'3 12'6 9'5 4'6 5817
5392 20'4 10'2 9'7 9'6 19'5 10600 8'3 -9'6 18'1 14'6 7'2 1024
2109 14'4 7'0 6'4 7'3 13'7 10700 12'5 -12'1 24'6 18'6 11'2 281
3480 9'7 5'4 4'1 5'2 9'3 10800 18'1 -14'2 32'3 25'7 18'7 163
2524 6'2 2'6 2'6 3'4 6'2 10900 25'0 -15'7 40'7 ... ... 35
2973 4'4 2'0 1'7 2'2 4'1 11000 32'6 -17'2 50'0 34'2 32'0 25
1464 2'6 1'3 1'2 1'4 2'6 11100 41'3 -18'1 59'4 ... ... 7
1517 2'0 1'0 1'0 0'7 1'7 11200 50'4 -18'5 69'1 ... ... 12
1195 1'2 1'1 0'6 0'5 1'3 11300 60'0 -19'0 79'0 ... ... 4
472 1'0 0'7 0'5 0'4 1'1 11400 69'6 -19'0 88'6 ... ... 5
1068 0'4 0'4 0'4 0'3 0'7 11500 79'4 -19'1 98'5 96'1 96'1 0
911 0'5 0'5 0'3 0'2 0'5 11600 89'3 -19'2 108'5 ... ... 0
666 ... ... 0'3 0'1 0'4 11700 99'2 -19'2 118'4 ... ... 0
414 0'4 0'3 0'2 0'2 0'4 11800 109'1 -19'2 128'3 ... ... 0
230 0'3 0'2 0'2 0'1 0'3 11900 119'0 -19'3 138'3 ... ... 0
467 ... ... 0'2 0'1 0'3 12000 129'0 -19'3 148'3 ... ... 3
230 ... ... 0'1 0'1 0'2 12100 138'7 -19'3 158'2 ... ... 3
173 ... ... 0'1 0'1 0'2 12200 148'7 -19'3 168'2 ... ... 0
153 ... ... 0'1 0'0 0'1 12300 158'7 -19'3 178'2 ... ... 217
142 ... ... 0'1 0'0 0'1 12400 168'6 -19'4 188'2 ... ... 102
43 ... ... 0'1 0'0 0'1 12500 178'6 -19'4 198'2 ... ... 0
452 ... ... 0'1 0'0 0'1 12600 188'6 -19'4 208'2 ... ... 0
109 0'1 0'1 0'1 0'0 0'1 12700 198'6 -19'4 218'2 ... ... 0
261 0'1 0'1 0'1 0'0 0'1 12800 208'6 -19'4 228'2 ... ... 0
157 ... ... 0'1 0'0 0'1 12900 218'6 -19'4 238'2 ... ... 0
460 ... ... 0'1 0'0 0'1 13000 228'6 -19'4 248'2 ... ... 0
167 ... ... 0'1 0'0 0'1 13100 238'6 -19'4 258'2 ... ... 0
38 ... ... 0'1 0'0 0'1 13200 248'6 -19'4 268'2 ... ... 0
196 ... ... 0'1 0'0 0'1 13300 258'6 -19'4 278'2 ... ... 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.