DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1024'4
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
10 ... ... 549'6 0'0 549'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 529'6 0'0 529'6 5000 0'1 0'0 0'1 ... ... 312
0 ... ... 509'6 0'0 509'6 5200 0'1 0'0 0'1 ... ... 100
0 ... ... 489'6 0'0 489'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 469'6 0'0 469'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 449'6 0'0 449'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 429'6 0'0 429'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 409'6 0'0 409'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 389'6 0'0 389'6 6400 0'1 0'0 0'1 ... ... 1
0 ... ... 369'6 0'0 369'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 349'6 0'0 349'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 329'6 0'0 329'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 309'6 0'0 309'6 7200 0'1 0'0 0'1 ... ... 15
0 ... ... 289'6 0'0 289'6 7400 0'1 0'0 0'1 ... ... 20
0 ... ... 269'6 0'0 269'6 7600 0'1 0'0 0'1 ... ... 82
0 ... ... 249'6 0'0 249'6 7800 0'1 0'0 0'1 ... ... 47
0 ... ... 239'6 0'0 239'6 7900 0'1 0'0 0'1 ... ... 36
0 ... ... 229'6 0'0 229'6 8000 0'1 0'0 0'1 ... ... 116
0 ... ... 219'6 0'0 219'6 8100 0'1 0'0 0'1 ... ... 3
0 ... ... 209'6 0'0 209'6 8200 0'1 0'0 0'1 ... ... 188
12 ... ... 199'6 0'0 199'6 8300 0'1 0'0 0'1 ... ... 4
0 ... ... 189'6 0'0 189'6 8400 0'1 0'0 0'1 ... ... 204
1 ... ... 179'6 0'0 179'6 8500 0'1 0'0 0'1 ... ... 169
30 ... ... 169'6 0'0 169'6 8600 0'1 0'0 0'1 ... ... 308
0 ... ... 159'6 0'0 159'6 8700 0'2 0'0 0'2 ... ... 178
366 ... ... 149'6 0'0 149'6 8800 0'2 0'0 0'2 ... ... 457
0 ... ... 139'7 0'0 139'7 8900 0'2 0'0 0'2 0'2 0'2 274
233 ... ... 129'7 0'0 129'7 9000 0'3 0'0 0'3 ... ... 2898
0 ... ... 120'0 0'0 120'0 9100 0'3 0'0 0'3 ... ... 325
0 ... ... 110'0 0'0 110'0 9200 0'4 0'0 0'4 ... ... 771
3 ... ... 100'1 0'0 100'1 9300 0'5 0'0 0'5 ... ... 693
3 ... ... 90'2 0'0 90'2 9400 0'6 0'0 0'6 ... ... 1106
0 ... ... 80'4 0'0 80'4 9500 0'7 0'0 0'7 ... ... 825
97 ... ... 70'6 0'0 70'6 9600 1'2 0'0 1'2 ... ... 3713
1 ... ... 61'2 0'0 61'2 9700 1'5 0'0 1'5 ... ... 519
0 ... ... 53'7 0'0 53'7 9780 2'2 0'0 2'2 ... ... 39
41 ... ... 52'0 0'0 52'0 9800 2'3 0'0 2'3 ... ... 2288
0 ... ... 50'2 0'0 50'2 9820 2'5 0'0 2'5 ... ... 39
0 ... ... 48'4 0'0 48'4 9840 2'7 0'0 2'7 ... ... 102
0 ... ... 46'6 0'0 46'6 9860 3'1 0'0 3'1 ... ... 60
0 ... ... 45'0 0'0 45'0 9880 3'3 0'0 3'3 ... ... 57
113 ... ... 43'3 0'0 43'3 9900 3'6 0'0 3'6 ... ... 1402
0 ... ... 41'6 0'0 41'6 9920 4'0 0'0 4'0 ... ... 1
0 ... ... 40'0 0'0 40'0 9940 4'3 0'0 4'3 ... ... 64
0 ... ... 38'4 0'0 38'4 9960 4'6 0'0 4'6 ... ... 264
0 ... ... 36'7 0'0 36'7 9980 5'2 0'0 5'2 ... ... 217
596 ... ... 35'3 0'0 35'3 10000 6'6 1'1 5'5 6'6 6'6 5795
0 ... ... 33'7 0'0 33'7 10020 6'1 0'0 6'1 ... ... 49
0 ... ... 32'3 0'0 32'3 10040 6'6 0'0 6'6 ... ... 116
0 ... ... 31'0 0'0 31'0 10060 7'2 0'0 7'2 ... ... 372
0 ... ... 29'5 0'0 29'5 10080 7'7 0'0 7'7 ... ... 45
90 ... ... 28'2 0'0 28'2 10100 10'2 1'6 8'4 10'2 10'2 3145
0 ... ... 26'7 0'0 26'7 10120 9'1 0'0 9'1 ... ... 43
0 ... ... 25'5 0'0 25'5 10140 9'7 0'0 9'7 ... ... 91
0 ... ... 24'3 0'0 24'3 10160 10'5 0'0 10'5 ... ... 22
73 ... ... 23'1 0'0 23'1 10180 11'4 0'0 11'4 ... ... 125
1028 ... ... 22'0 0'0 22'0 10200 14'2 2'0 12'2 14'2 14'2 5997
29 ... ... 20'7 0'0 20'7 10220 13'1 0'0 13'1 ... ... 24
31 ... ... 19'7 0'0 19'7 10240 14'1 0'0 14'1 ... ... 227
94 16'4 16'4 18'6 -2'2 16'4 10260 15'0 0'0 15'0 ... ... 141
73 ... ... 17'6 0'0 17'6 10280 16'0 0'0 16'0 ... ... 119
705 ... ... 16'6 0'0 16'6 10300 17'0 0'0 17'0 ... ... 2220
167 ... ... 15'7 0'0 15'7 10320 18'1 0'0 18'1 ... ... 179
20 ... ... 15'0 0'0 15'0 10340 19'2 0'0 19'2 ... ... 153
26 ... ... 14'1 0'0 14'1 10360 20'3 0'0 20'3 ... ... 259
40 ... ... 13'3 0'0 13'3 10380 21'4 0'0 21'4 ... ... 117
4161 ... ... 12'4 0'0 12'4 10400 22'6 0'0 22'6 ... ... 6566
68 10'2 10'2 11'6 -1'4 10'2 10420 24'0 0'0 24'0 ... ... 23
42 ... ... 11'1 0'0 11'1 10440 25'3 0'0 25'3 ... ... 178
25 ... ... 10'3 0'0 10'3 10460 26'5 0'0 26'5 ... ... 79
31 ... ... 9'6 0'0 9'6 10480 28'0 0'0 28'0 ... ... 96
2305 7'6 7'4 9'1 -1'5 7'4 10500 29'3 0'0 29'3 ... ... 9382
25 ... ... 8'5 0'0 8'5 10520 30'6 0'0 30'6 ... ... 12
225 ... ... 8'0 0'0 8'0 10540 32'2 0'0 32'2 ... ... 6
99 ... ... 7'4 0'0 7'4 10560 33'6 0'0 33'6 ... ... 59
82 ... ... 7'0 0'0 7'0 10580 35'2 0'0 35'2 ... ... 5
3169 5'5 5'5 6'5 -1'0 5'5 10600 36'6 0'0 36'6 ... ... 3109
123 ... ... 6'1 0'0 6'1 10620 38'3 0'0 38'3 ... ... 49
343 ... ... 5'6 0'0 5'6 10640 39'7 0'0 39'7 ... ... 66
155 ... ... 5'3 0'0 5'3 10660 41'4 0'0 41'4 ... ... 0
196 ... ... 5'0 0'0 5'0 10680 43'1 0'0 43'1 ... ... 67
2822 ... ... 4'5 0'0 4'5 10700 44'7 0'0 44'7 ... ... 5700
109 ... ... 4'3 0'0 4'3 10720 46'4 0'0 46'4 ... ... 1
28 ... ... 4'1 0'0 4'1 10740 48'2 0'0 48'2 ... ... 8
488 ... ... 3'6 0'0 3'6 10760 49'7 0'0 49'7 ... ... 1
75 ... ... 3'4 0'0 3'4 10780 51'5 0'0 51'5 ... ... 0
7776 3'2 2'3 3'2 -0'7 2'3 10800 53'3 0'0 53'3 ... ... 780
123 ... ... 3'1 0'0 3'1 10820 55'2 0'0 55'2 ... ... 0
76 ... ... 2'7 0'0 2'7 10840 57'0 0'0 57'0 ... ... 0
69 ... ... 2'6 0'0 2'6 10860 58'6 0'0 58'6 ... ... 0
264 ... ... 2'4 0'0 2'4 10880 60'5 0'0 60'5 ... ... 0
2759 1'7 1'7 2'3 -0'4 1'7 10900 62'4 0'0 62'4 ... ... 201
98 ... ... 2'2 0'0 2'2 10920 64'3 0'0 64'3 ... ... 10
293 ... ... 2'1 0'0 2'1 10940 66'1 0'0 66'1 ... ... 0
338 ... ... 2'0 0'0 2'0 10960 68'0 0'0 68'0 ... ... 0
3 ... ... 1'7 0'0 1'7 10980 69'7 0'0 69'7 ... ... 0
5437 1'2 1'2 1'6 -0'4 1'2 11000 71'7 0'0 71'7 ... ... 110
83 ... ... 1'5 0'0 1'5 11020 73'6 0'0 73'6 ... ... 0
155 ... ... 1'4 0'0 1'4 11040 75'5 0'0 75'5 ... ... 0
643 ... ... 1'4 0'0 1'4 11060 77'4 0'0 77'4 ... ... 0
85 ... ... 1'3 0'0 1'3 11080 79'4 0'0 79'4 ... ... 0
1250 ... ... 1'2 0'0 1'2 11100 81'3 0'0 81'3 ... ... 32
30 ... ... 1'2 0'0 1'2 11120 83'2 0'0 83'2 ... ... 0
52 ... ... 1'1 0'0 1'1 11140 85'2 0'0 85'2 ... ... 0
79 ... ... 1'1 0'0 1'1 11160 87'1 0'0 87'1 ... ... 0
82 ... ... 1'0 0'0 1'0 11180 89'1 0'0 89'1 ... ... 0
4620 ... ... 1'0 0'0 1'0 11200 91'1 0'0 91'1 ... ... 133
93 ... ... 1'0 0'0 1'0 11220 93'0 0'0 93'0 ... ... 0
39 ... ... 0'7 0'0 0'7 11240 95'0 0'0 95'0 ... ... 0
1196 ... ... 0'6 0'0 0'6 11300 100'7 0'0 100'7 ... ... 1
3428 ... ... 0'5 0'0 0'5 11400 110'6 0'0 110'6 ... ... 1
1726 ... ... 0'4 0'0 0'4 11500 120'5 0'0 120'5 ... ... 2
2855 0'3 0'3 0'4 -0'1 0'3 11600 130'4 0'0 130'4 ... ... 53
1356 ... ... 0'3 0'0 0'3 11700 140'4 0'0 140'4 ... ... 10
1151 ... ... 0'3 0'0 0'3 11800 150'3 0'0 150'3 ... ... 0
575 ... ... 0'3 0'0 0'3 11900 160'3 0'0 160'3 ... ... 0
9377 0'2 0'2 0'2 0'0 0'2 12000 170'3 0'0 170'3 ... ... 15
243 ... ... 0'2 0'0 0'2 12100 180'3 0'0 180'3 ... ... 1
7369 ... ... 0'2 0'0 0'2 12200 190'2 0'0 190'2 ... ... 0
133 ... ... 0'2 0'0 0'2 12300 200'2 0'0 200'2 ... ... 0
594 ... ... 0'2 0'0 0'2 12400 210'2 0'0 210'2 ... ... 0
945 ... ... 0'1 0'0 0'1 12500 220'2 0'0 220'2 ... ... 0
456 0'1 0'1 0'1 0'0 0'1 12600 230'2 0'0 230'2 ... ... 0
335 ... ... 0'1 0'0 0'1 12700 240'2 0'0 240'2 ... ... 12
1199 ... ... 0'1 0'0 0'1 12800 250'2 0'0 250'2 ... ... 0
539 ... ... 0'1 0'0 0'1 12900 260'2 0'0 260'2 ... ... 0
13095 ... ... 0'1 0'0 0'1 13000 270'2 0'0 270'2 ... ... 59
130 ... ... 0'1 0'0 0'1 13100 280'2 0'0 280'2 ... ... 0
659 ... ... 0'1 0'0 0'1 13200 290'2 0'0 290'2 ... ... 0
313 ... ... 0'1 0'0 0'1 13300 300'2 0'0 300'2 ... ... 0
636 ... ... 0'1 0'0 0'1 13400 310'2 0'0 310'2 ... ... 0
103 ... ... 0'1 0'0 0'1 13600 330'2 0'0 330'2 ... ... 0
711 ... ... 0'1 0'0 0'1 13800 350'2 0'0 350'2 ... ... 0
4313 ... ... 0'1 0'0 0'1 14000 370'2 0'0 370'2 ... ... 0
172 ... ... 0'1 0'0 0'1 14200 390'2 0'0 390'2 ... ... 0
276 ... ... 0'1 0'0 0'1 14400 410'2 0'0 410'2 ... ... 0
19 ... ... 0'1 0'0 0'1 14600 430'2 0'0 430'2 ... ... 0
471 ... ... 0'1 0'0 0'1 14800 450'2 0'0 450'2 ... ... 0
559 ... ... 0'1 0'0 0'1 15000 470'2 0'0 470'2 ... ... 0
55 ... ... 0'1 0'0 0'1 15200 490'2 0'0 490'2 ... ... 0
53 ... ... 0'1 0'0 0'1 15400 510'2 0'0 510'2 ... ... 0
44 ... ... 0'1 0'0 0'1 15600 530'2 0'0 530'2 ... ... 0
30 ... ... 0'1 0'0 0'1 15800 550'2 0'0 550'2 ... ... 0
18 ... ... 0'1 0'0 0'1 16000 570'2 0'0 570'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 590'2 0'0 590'2 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 610'2 0'0 610'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 630'2 0'0 630'2 ... ... 0
1 ... ... 0'1 0'0 0'1 16800 650'2 0'0 650'2 ... ... 0
2 ... ... 0'1 0'0 0'1 17000 670'2 0'0 670'2 ... ... 0
200 ... ... 0'1 0'0 0'1 17200 690'2 0'0 690'2 ... ... 0
1 ... ... 0'1 0'0 0'1 17400 710'2 0'0 710'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 730'2 0'0 730'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 750'2 0'0 750'2 ... ... 0
20 ... ... 0'1 0'0 0'1 18000 770'2 0'0 770'2 ... ... 0
6 ... ... 0'1 0'0 0'1 18200 790'2 0'0 790'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 810'2 0'0 810'2 ... ... 0
5 ... ... 0'1 0'0 0'1 18600 830'2 0'0 830'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 870'2 0'0 870'2 ... ... 0
2 ... ... 0'1 0'0 0'1 20000 970'2 0'0 970'2 ... ... 0
23 ... ... 0'1 0'0 0'1 21000 1070'2 0'0 1070'2 ... ... 0
56 ... ... 0'1 0'0 0'1 22000 1170'2 0'0 1170'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1270'2 0'0 1270'2 ... ... 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.