DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1050'0
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 ... ... 301'2 -1'2 300'0 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 291'2 -1'2 290'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 281'2 -1'2 280'0 7700 0'1 0'0 0'1 ... ... 0
0 ... ... 271'2 -1'2 270'0 7800 0'1 0'0 0'1 ... ... 0
1 ... ... 261'2 -1'2 260'0 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 251'2 -1'2 250'0 8000 0'1 0'0 0'1 ... ... 33
0 ... ... 241'2 -1'2 240'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 231'2 -1'2 230'0 8200 0'1 0'0 0'1 ... ... 75
10 ... ... 221'2 -1'2 220'0 8300 0'1 0'0 0'1 ... ... 127
0 ... ... 211'2 -1'2 210'0 8400 0'1 0'0 0'1 ... ... 226
0 ... ... 201'2 -1'2 200'0 8500 0'1 0'0 0'1 ... ... 38
0 ... ... 191'2 -1'2 190'0 8600 0'1 0'0 0'1 ... ... 51
100 ... ... 181'2 -1'2 180'0 8700 0'1 0'0 0'1 ... ... 154
100 ... ... 171'2 -1'2 170'0 8800 0'1 0'0 0'1 ... ... 207
24 ... ... 161'2 -1'2 160'0 8900 0'1 0'0 0'1 ... ... 264
1 ... ... 151'2 -1'1 150'1 9000 0'1 0'0 0'1 ... ... 3152
16 ... ... 141'2 -1'1 140'1 9100 0'1 0'0 0'1 ... ... 1972
0 ... ... 131'3 -1'2 130'1 9200 0'1 0'0 0'1 ... ... 2657
1 ... ... 121'3 -1'2 120'1 9300 0'1 0'0 0'1 0'1 0'1 1071
2 ... ... 111'3 -1'2 110'1 9400 0'1 0'0 0'1 0'1 0'1 4229
1 ... ... 101'3 -1'2 100'1 9500 0'1 0'0 0'1 0'1 0'1 1874
106 ... ... 91'4 -1'2 90'2 9600 0'2 0'0 0'2 0'2 0'2 2916
15 ... ... 81'5 -1'3 80'2 9700 0'2 -0'1 0'3 ... ... 2624
19 72'3 72'3 71'6 -1'4 70'2 9800 0'3 -0'1 0'4 0'4 0'2 2471
238 ... ... 61'7 -1'4 60'3 9900 0'4 -0'1 0'5 0'4 0'3 2338
2577 48'7 48'7 52'1 -1'4 50'5 10000 0'5 -0'3 1'0 0'6 0'5 7652
1146 ... ... 42'6 -1'6 41'0 10100 1'0 -0'4 1'4 1'1 0'7 2708
924 ... ... 33'5 -2'0 31'5 10200 1'5 -0'7 2'4 2'2 1'3 5082
1546 ... ... 25'3 -2'4 22'7 10300 3'0 -1'1 4'1 3'7 1'7 5817
5817 20'3 13'7 17'6 -2'3 15'3 10400 5'3 -1'1 6'4 6'2 3'3 8148
5637 13'1 8'3 11'5 -2'2 9'3 10500 9'3 -1'0 10'3 10'2 6'2 8078
4505 9'0 4'4 6'7 -1'7 5'0 10600 15'0 -0'5 15'5 15'1 10'2 2495
2642 5'0 2'2 3'6 -1'2 2'4 10700 22'4 0'0 22'4 15'6 15'6 1250
3936 2'7 1'3 2'0 -0'5 1'3 10800 31'3 0'5 30'6 30'6 30'6 294
4018 1'4 0'6 1'2 -0'4 0'6 10900 40'6 0'6 40'0 40'1 40'1 47
3695 0'6 0'4 0'7 -0'3 0'4 11000 50'4 1'0 49'4 ... ... 260
1418 0'4 0'3 0'5 -0'2 0'3 11100 60'3 1'1 59'2 ... ... 44
2216 0'3 0'3 0'4 -0'2 0'2 11200 70'2 1'1 69'1 ... ... 52
1423 0'2 0'2 0'3 -0'1 0'2 11300 80'1 1'1 79'0 71'0 71'0 4
783 ... ... 0'3 -0'1 0'2 11400 90'1 1'1 89'0 ... ... 5
1207 0'2 0'2 0'2 -0'1 0'1 11500 100'1 1'2 98'7 ... ... 1
1003 0'1 0'1 0'1 0'0 0'1 11600 110'1 1'2 108'7 ... ... 0
765 ... ... 0'1 0'0 0'1 11700 120'1 1'2 118'7 ... ... 0
837 ... ... 0'1 0'0 0'1 11800 130'1 1'2 128'7 ... ... 0
244 ... ... 0'1 0'0 0'1 11900 140'1 1'3 138'6 ... ... 0
519 ... ... 0'1 0'0 0'1 12000 150'1 1'3 148'6 ... ... 3
230 ... ... 0'1 0'0 0'1 12100 160'0 1'2 158'6 ... ... 3
173 ... ... 0'1 0'0 0'1 12200 170'0 1'2 168'6 ... ... 0
168 ... ... 0'1 0'0 0'1 12300 180'0 1'2 178'6 ... ... 217
192 ... ... 0'1 0'0 0'1 12400 190'0 1'2 188'6 ... ... 102
50 ... ... 0'1 0'0 0'1 12500 200'0 1'2 198'6 ... ... 0
452 ... ... 0'1 0'0 0'1 12600 210'0 1'2 208'6 ... ... 0
113 ... ... 0'1 0'0 0'1 12700 220'0 1'2 218'6 ... ... 0
455 ... ... 0'1 0'0 0'1 12800 230'0 1'2 228'6 ... ... 0
157 ... ... 0'1 0'0 0'1 12900 240'0 1'2 238'6 ... ... 0
470 ... ... 0'1 0'0 0'1 13000 250'0 1'2 248'6 ... ... 0
167 ... ... 0'1 0'0 0'1 13100 260'0 1'2 258'6 ... ... 0
38 ... ... 0'1 0'0 0'1 13200 270'0 1'2 268'6 ... ... 0
196 ... ... 0'1 0'0 0'1 13300 280'0 1'2 278'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 290'0 1'2 288'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 300'0 1'2 298'6 ... ... 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.