DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1013'4
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 ... ... 532'4 0'0 532'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 512'4 0'0 512'4 5000 0'1 0'0 0'1 ... ... 312
0 ... ... 492'4 0'0 492'4 5200 0'1 0'0 0'1 ... ... 100
0 ... ... 472'4 0'0 472'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 452'4 0'0 452'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 432'4 0'0 432'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 412'4 0'0 412'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 392'4 0'0 392'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 372'4 0'0 372'4 6400 0'1 0'0 0'1 ... ... 1
0 ... ... 352'4 0'0 352'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 332'4 0'0 332'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 312'4 0'0 312'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 292'4 0'0 292'4 7200 0'1 0'0 0'1 ... ... 15
0 ... ... 272'4 0'0 272'4 7400 0'1 0'0 0'1 ... ... 20
0 ... ... 252'4 0'0 252'4 7600 0'1 0'0 0'1 ... ... 82
0 ... ... 232'4 0'0 232'4 7800 0'1 0'0 0'1 ... ... 47
0 ... ... 222'4 0'0 222'4 7900 0'1 0'0 0'1 ... ... 36
0 ... ... 212'4 0'0 212'4 8000 0'1 0'0 0'1 ... ... 116
0 ... ... 202'4 0'0 202'4 8100 0'1 0'0 0'1 ... ... 3
0 ... ... 192'4 0'0 192'4 8200 0'1 0'0 0'1 ... ... 188
12 ... ... 182'4 0'0 182'4 8300 0'1 0'0 0'1 ... ... 4
0 ... ... 172'4 0'0 172'4 8400 0'1 0'0 0'1 ... ... 204
1 ... ... 162'4 0'0 162'4 8500 0'1 0'0 0'1 ... ... 169
30 ... ... 152'4 0'0 152'4 8600 0'1 0'0 0'1 ... ... 408
0 ... ... 142'4 0'0 142'4 8700 0'1 0'0 0'1 ... ... 153
17 ... ... 132'4 0'0 132'4 8800 0'1 0'0 0'1 ... ... 567
0 ... ... 122'4 0'0 122'4 8900 0'1 0'0 0'1 ... ... 265
186 ... ... 112'5 0'0 112'5 9000 0'1 0'0 0'1 ... ... 2896
0 ... ... 102'5 0'0 102'5 9100 0'2 0'0 0'2 ... ... 362
0 ... ... 92'5 0'0 92'5 9200 0'2 0'0 0'2 ... ... 732
3 ... ... 82'6 0'0 82'6 9300 0'2 -0'1 0'3 0'2 0'2 828
3 ... ... 72'7 0'0 72'7 9400 0'3 -0'1 0'4 0'3 0'3 1029
1 ... ... 63'0 0'0 63'0 9500 0'5 0'0 0'5 ... ... 974
0 ... ... 55'2 0'0 55'2 9580 0'7 0'0 0'7 ... ... 1
97 ... ... 53'3 0'0 53'3 9600 1'0 0'0 1'0 ... ... 3141
0 ... ... 51'4 0'0 51'4 9620 1'0 0'0 1'0 ... ... 0
0 ... ... 49'5 0'0 49'5 9640 1'1 0'0 1'1 ... ... 0
0 ... ... 47'5 0'0 47'5 9660 1'2 0'0 1'2 ... ... 0
0 ... ... 45'6 0'0 45'6 9680 1'3 0'0 1'3 ... ... 0
1 ... ... 44'0 0'0 44'0 9700 1'4 0'0 1'4 ... ... 1712
0 ... ... 42'1 0'0 42'1 9720 1'5 0'0 1'5 ... ... 18
0 ... ... 40'3 0'0 40'3 9740 1'7 0'0 1'7 ... ... 7
0 ... ... 38'4 0'0 38'4 9760 2'1 0'0 2'1 ... ... 11
0 ... ... 36'6 0'0 36'6 9780 2'3 0'0 2'3 ... ... 176
42 ... ... 35'1 0'0 35'1 9800 2'2 -0'3 2'5 2'2 2'2 3406
0 ... ... 33'3 0'0 33'3 9820 2'7 0'0 2'7 ... ... 74
0 ... ... 31'5 0'0 31'5 9840 3'2 0'0 3'2 ... ... 156
0 ... ... 30'0 0'0 30'0 9860 3'4 0'0 3'4 ... ... 83
0 ... ... 28'3 0'0 28'3 9880 3'7 0'0 3'7 ... ... 153
120 ... ... 26'7 0'0 26'7 9900 4'3 0'0 4'3 ... ... 2241
0 ... ... 25'2 0'0 25'2 9920 4'7 0'0 4'7 ... ... 58
0 ... ... 23'6 0'0 23'6 9940 5'3 0'0 5'3 ... ... 110
62 ... ... 22'3 0'0 22'3 9960 5'7 0'0 5'7 ... ... 263
0 ... ... 21'0 0'0 21'0 9980 6'4 0'0 6'4 ... ... 194
628 ... ... 19'5 0'0 19'5 10000 6'3 -0'6 7'1 6'3 6'3 5874
135 ... ... 18'2 0'0 18'2 10020 7'6 0'0 7'6 ... ... 286
11 ... ... 17'0 0'0 17'0 10040 8'4 0'0 8'4 ... ... 519
28 ... ... 15'7 0'0 15'7 10060 9'3 0'0 9'3 ... ... 474
3 ... ... 14'5 0'0 14'5 10080 10'1 0'0 10'1 ... ... 142
699 ... ... 13'5 0'0 13'5 10100 11'1 0'0 11'1 ... ... 3403
20 ... ... 12'4 0'0 12'4 10120 12'0 0'0 12'0 ... ... 481
37 ... ... 11'4 0'0 11'4 10140 13'0 0'0 13'0 ... ... 468
47 ... ... 10'5 0'0 10'5 10160 14'1 0'0 14'1 ... ... 418
54 ... ... 9'6 0'0 9'6 10180 15'2 0'0 15'2 ... ... 118
2027 9'5 9'3 9'0 0'4 9'4 10200 16'3 0'0 16'3 ... ... 6986
18 ... ... 8'2 0'0 8'2 10220 17'5 0'0 17'5 ... ... 37
50 ... ... 7'4 0'0 7'4 10240 19'0 0'0 19'0 ... ... 228
106 7'6 7'6 6'7 0'7 7'6 10260 20'3 0'0 20'3 ... ... 159
52 ... ... 6'2 0'0 6'2 10280 21'6 0'0 21'6 ... ... 504
1027 ... ... 5'6 0'0 5'6 10300 23'2 0'0 23'2 ... ... 4253
279 ... ... 5'2 0'0 5'2 10320 24'5 0'0 24'5 ... ... 191
147 ... ... 4'6 0'0 4'6 10340 26'2 0'0 26'2 ... ... 185
191 ... ... 4'3 0'0 4'3 10360 27'6 0'0 27'6 ... ... 590
182 ... ... 4'0 0'0 4'0 10380 29'3 0'0 29'3 ... ... 64
4046 3'4 3'4 3'5 -0'1 3'4 10400 31'0 0'0 31'0 ... ... 6553
225 ... ... 3'2 0'0 3'2 10420 32'6 0'0 32'6 ... ... 40
109 ... ... 3'0 0'0 3'0 10440 34'3 0'0 34'3 ... ... 178
39 ... ... 2'6 0'0 2'6 10460 36'1 0'0 36'1 ... ... 64
57 ... ... 2'4 0'0 2'4 10480 37'7 0'0 37'7 ... ... 104
2010 ... ... 2'2 0'0 2'2 10500 39'5 0'0 39'5 ... ... 9052
457 ... ... 2'0 0'0 2'0 10520 41'4 0'0 41'4 ... ... 93
133 ... ... 1'7 0'0 1'7 10540 43'2 0'0 43'2 ... ... 7
181 ... ... 1'5 0'0 1'5 10560 45'1 0'0 45'1 ... ... 103
172 ... ... 1'4 0'0 1'4 10580 47'0 0'0 47'0 ... ... 141
3313 ... ... 1'3 0'0 1'3 10600 48'7 0'0 48'7 ... ... 3355
166 ... ... 1'2 0'0 1'2 10620 50'6 0'0 50'6 ... ... 59
452 ... ... 1'1 0'0 1'1 10640 52'5 0'0 52'5 ... ... 66
488 ... ... 1'1 0'0 1'1 10660 54'4 0'0 54'4 ... ... 20
257 ... ... 1'0 0'0 1'0 10680 56'3 0'0 56'3 ... ... 77
3393 ... ... 0'7 0'0 0'7 10700 58'3 0'0 58'3 ... ... 5697
128 ... ... 0'7 0'0 0'7 10720 60'2 0'0 60'2 ... ... 1
611 ... ... 0'6 0'0 0'6 10740 62'2 0'0 62'2 ... ... 8
484 ... ... 0'6 0'0 0'6 10760 64'1 0'0 64'1 ... ... 1
67 ... ... 0'5 0'0 0'5 10780 66'1 0'0 66'1 ... ... 0
6197 ... ... 0'5 0'0 0'5 10800 68'0 0'0 68'0 ... ... 756
246 ... ... 0'5 0'0 0'5 10820 70'0 0'0 70'0 ... ... 0
168 ... ... 0'4 0'0 0'4 10840 72'0 0'0 72'0 ... ... 1
73 ... ... 0'4 0'0 0'4 10860 73'7 0'0 73'7 ... ... 0
268 ... ... 0'4 0'0 0'4 10880 75'7 0'0 75'7 ... ... 0
2337 ... ... 0'4 0'0 0'4 10900 77'7 0'0 77'7 ... ... 207
450 ... ... 0'3 0'0 0'3 10920 79'7 0'0 79'7 ... ... 10
341 ... ... 0'3 0'0 0'3 10940 81'7 0'0 81'7 ... ... 0
300 ... ... 0'3 0'0 0'3 10960 83'6 0'0 83'6 ... ... 1
28 ... ... 0'3 0'0 0'3 10980 85'6 0'0 85'6 ... ... 0
5255 ... ... 0'3 0'0 0'3 11000 87'6 0'0 87'6 ... ... 110
99 ... ... 0'3 0'0 0'3 11020 89'6 0'0 89'6 ... ... 0
155 ... ... 0'3 0'0 0'3 11040 91'6 0'0 91'6 ... ... 0
680 ... ... 0'2 0'0 0'2 11060 93'6 0'0 93'6 ... ... 0
127 ... ... 0'2 0'0 0'2 11080 95'6 0'0 95'6 ... ... 0
1155 ... ... 0'2 0'0 0'2 11100 97'5 0'0 97'5 ... ... 31
49 ... ... 0'2 0'0 0'2 11120 99'5 0'0 99'5 ... ... 0
146 ... ... 0'2 0'0 0'2 11140 101'5 0'0 101'5 ... ... 1
92 ... ... 0'2 0'0 0'2 11160 103'5 0'0 103'5 ... ... 0
82 ... ... 0'2 0'0 0'2 11180 105'5 0'0 105'5 ... ... 0
4003 ... ... 0'2 0'0 0'2 11200 107'5 0'0 107'5 ... ... 132
177 ... ... 0'2 0'0 0'2 11220 109'5 0'0 109'5 ... ... 0
216 ... ... 0'2 0'0 0'2 11240 111'5 0'0 111'5 ... ... 0
1361 ... ... 0'1 0'0 0'1 11300 117'5 0'0 117'5 ... ... 1
3222 ... ... 0'1 0'0 0'1 11400 127'4 0'0 127'4 ... ... 1
1631 ... ... 0'1 0'0 0'1 11500 137'4 0'0 137'4 ... ... 2
1677 ... ... 0'1 0'0 0'1 11600 147'4 0'0 147'4 ... ... 50
1409 ... ... 0'1 0'0 0'1 11700 157'4 0'0 157'4 ... ... 0
1189 ... ... 0'1 0'0 0'1 11800 167'4 0'0 167'4 ... ... 0
1023 ... ... 0'1 0'0 0'1 11900 177'4 0'0 177'4 ... ... 0
8013 ... ... 0'1 0'0 0'1 12000 187'4 0'0 187'4 ... ... 0
248 ... ... 0'1 0'0 0'1 12100 197'4 0'0 197'4 ... ... 1
7369 ... ... 0'1 0'0 0'1 12200 207'4 0'0 207'4 ... ... 0
133 ... ... 0'1 0'0 0'1 12300 217'4 0'0 217'4 ... ... 0
731 ... ... 0'1 0'0 0'1 12400 227'4 0'0 227'4 ... ... 0
943 ... ... 0'1 0'0 0'1 12500 237'4 0'0 237'4 ... ... 0
503 ... ... 0'1 0'0 0'1 12600 247'4 0'0 247'4 ... ... 0
335 ... ... 0'1 0'0 0'1 12700 257'4 0'0 257'4 ... ... 12
1199 ... ... 0'1 0'0 0'1 12800 267'4 0'0 267'4 ... ... 0
539 ... ... 0'1 0'0 0'1 12900 277'4 0'0 277'4 ... ... 0
11783 ... ... 0'1 0'0 0'1 13000 287'4 0'0 287'4 ... ... 59
130 ... ... 0'1 0'0 0'1 13100 297'4 0'0 297'4 ... ... 0
659 ... ... 0'1 0'0 0'1 13200 307'4 0'0 307'4 ... ... 0
311 ... ... 0'1 0'0 0'1 13300 317'4 0'0 317'4 ... ... 0
620 ... ... 0'1 0'0 0'1 13400 327'4 0'0 327'4 ... ... 0
103 ... ... 0'1 0'0 0'1 13600 347'4 0'0 347'4 ... ... 0
711 ... ... 0'1 0'0 0'1 13800 367'4 0'0 367'4 ... ... 0
4313 ... ... 0'1 0'0 0'1 14000 387'4 0'0 387'4 ... ... 0
172 ... ... 0'1 0'0 0'1 14200 407'4 0'0 407'4 ... ... 0
276 ... ... 0'1 0'0 0'1 14400 427'4 0'0 427'4 ... ... 0
19 ... ... 0'1 0'0 0'1 14600 447'4 0'0 447'4 ... ... 0
471 ... ... 0'1 0'0 0'1 14800 467'4 0'0 467'4 ... ... 0
559 ... ... 0'1 0'0 0'1 15000 487'4 0'0 487'4 ... ... 0
55 ... ... 0'1 0'0 0'1 15200 507'4 0'0 507'4 ... ... 0
53 ... ... 0'1 0'0 0'1 15400 527'4 0'0 527'4 ... ... 0
44 ... ... 0'1 0'0 0'1 15600 547'4 0'0 547'4 ... ... 0
30 ... ... 0'1 0'0 0'1 15800 567'4 0'0 567'4 ... ... 0
18 ... ... 0'1 0'0 0'1 16000 587'4 0'0 587'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 607'4 0'0 607'4 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 627'4 0'0 627'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 647'4 0'0 647'4 ... ... 0
1 ... ... 0'1 0'0 0'1 16800 667'4 0'0 667'4 ... ... 0
2 ... ... 0'1 0'0 0'1 17000 687'4 0'0 687'4 ... ... 0
200 ... ... 0'1 0'0 0'1 17200 707'4 0'0 707'4 ... ... 0
1 ... ... 0'1 0'0 0'1 17400 727'4 0'0 727'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 747'4 0'0 747'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 767'4 0'0 767'4 ... ... 0
20 ... ... 0'1 0'0 0'1 18000 787'4 0'0 787'4 ... ... 0
6 ... ... 0'1 0'0 0'1 18200 807'4 0'0 807'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 827'4 0'0 827'4 ... ... 0
5 ... ... 0'1 0'0 0'1 18600 847'4 0'0 847'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 887'4 0'0 887'4 ... ... 0
2 ... ... 0'1 0'0 0'1 20000 987'4 0'0 987'4 ... ... 0
23 ... ... 0'1 0'0 0'1 21000 1087'4 0'0 1087'4 ... ... 0
56 ... ... 0'1 0'0 0'1 22000 1187'4 0'0 1187'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1287'4 0'0 1287'4 ... ... 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.