DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1030'4
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 ... ... 551'4 0'0 551'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 531'4 0'0 531'4 5000 0'1 0'0 0'1 ... ... 312
0 ... ... 511'4 0'0 511'4 5200 0'1 0'0 0'1 ... ... 100
0 ... ... 491'4 0'0 491'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 471'4 0'0 471'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 451'4 0'0 451'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 431'4 0'0 431'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 411'4 0'0 411'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 391'4 0'0 391'4 6400 0'1 0'0 0'1 ... ... 1
0 ... ... 371'4 0'0 371'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 351'4 0'0 351'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 331'4 0'0 331'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 311'4 0'0 311'4 7200 0'1 0'0 0'1 ... ... 15
0 ... ... 291'4 0'0 291'4 7400 0'1 0'0 0'1 ... ... 20
0 ... ... 271'4 0'0 271'4 7600 0'1 0'0 0'1 ... ... 82
0 ... ... 251'4 0'0 251'4 7800 0'1 0'0 0'1 ... ... 47
0 ... ... 241'4 0'0 241'4 7900 0'1 0'0 0'1 ... ... 36
0 ... ... 231'4 0'0 231'4 8000 0'1 0'0 0'1 ... ... 116
0 ... ... 221'4 0'0 221'4 8100 0'1 0'0 0'1 ... ... 3
0 ... ... 211'4 0'0 211'4 8200 0'1 0'0 0'1 ... ... 188
12 ... ... 201'4 0'0 201'4 8300 0'1 0'0 0'1 ... ... 4
0 ... ... 191'4 0'0 191'4 8400 0'1 0'0 0'1 ... ... 204
1 ... ... 181'4 0'0 181'4 8500 0'1 0'0 0'1 ... ... 169
30 ... ... 171'4 0'0 171'4 8600 0'1 0'0 0'1 ... ... 408
0 ... ... 161'4 0'0 161'4 8700 0'1 0'0 0'1 ... ... 128
17 ... ... 151'4 0'0 151'4 8800 0'1 0'0 0'1 ... ... 567
0 ... ... 141'4 0'0 141'4 8900 0'1 0'0 0'1 ... ... 279
186 ... ... 131'4 0'0 131'4 9000 0'1 0'0 0'1 ... ... 2897
0 ... ... 121'5 0'0 121'5 9100 0'1 0'0 0'1 ... ... 347
0 ... ... 111'5 0'0 111'5 9200 0'2 0'0 0'2 ... ... 741
3 ... ... 101'5 0'0 101'5 9300 0'2 0'0 0'2 ... ... 818
3 ... ... 91'6 0'0 91'6 9400 0'3 0'0 0'3 ... ... 1173
0 ... ... 81'7 0'0 81'7 9500 0'3 0'0 0'3 ... ... 1000
97 ... ... 72'0 0'0 72'0 9600 0'5 0'0 0'5 ... ... 3378
1 ... ... 62'2 0'0 62'2 9700 0'7 0'0 0'7 ... ... 670
0 ... ... 54'4 0'0 54'4 9780 1'1 0'0 1'1 ... ... 52
41 ... ... 52'5 0'0 52'5 9800 1'2 0'0 1'2 ... ... 2377
0 ... ... 50'6 0'0 50'6 9820 1'3 0'0 1'3 ... ... 49
0 ... ... 49'0 0'0 49'0 9840 1'4 0'0 1'4 ... ... 129
0 ... ... 47'1 0'0 47'1 9860 1'5 0'0 1'5 ... ... 69
0 ... ... 45'2 0'0 45'2 9880 1'7 0'0 1'7 ... ... 117
120 ... ... 43'4 0'0 43'4 9900 2'3 0'3 2'0 2'3 2'3 1391
0 ... ... 41'6 0'0 41'6 9920 2'2 0'0 2'2 ... ... 1
0 ... ... 40'0 0'0 40'0 9940 2'4 0'0 2'4 ... ... 118
0 ... ... 38'2 0'0 38'2 9960 2'6 0'0 2'6 ... ... 263
0 ... ... 36'4 0'0 36'4 9980 3'1 0'0 3'1 ... ... 197
597 ... ... 34'7 0'0 34'7 10000 3'4 0'0 3'4 ... ... 5593
0 ... ... 33'2 0'0 33'2 10020 3'7 0'0 3'7 ... ... 84
0 ... ... 31'5 0'0 31'5 10040 4'2 0'0 4'2 ... ... 136
0 ... ... 30'1 0'0 30'1 10060 4'5 0'0 4'5 ... ... 359
0 ... ... 28'5 0'0 28'5 10080 5'1 0'0 5'1 ... ... 60
654 27'1 27'1 27'1 0'0 27'1 10100 6'3 0'6 5'5 6'3 6'3 3393
0 ... ... 25'6 0'0 25'6 10120 6'2 0'0 6'2 ... ... 481
1 ... ... 24'3 0'0 24'3 10140 6'7 0'0 6'7 ... ... 466
0 ... ... 23'0 0'0 23'0 10160 7'4 0'0 7'4 ... ... 311
77 ... ... 21'6 0'0 21'6 10180 8'2 0'0 8'2 ... ... 120
1025 ... ... 20'4 0'0 20'4 10200 9'7 0'7 9'0 9'7 9'5 7455
11 ... ... 19'2 0'0 19'2 10220 9'6 0'0 9'6 ... ... 36
41 ... ... 18'1 0'0 18'1 10240 10'5 0'0 10'5 ... ... 265
93 ... ... 17'0 0'0 17'0 10260 11'4 0'0 11'4 ... ... 153
67 ... ... 15'7 0'0 15'7 10280 12'3 0'0 12'3 ... ... 514
1001 13'0 13'0 14'7 -1'7 13'0 10300 13'3 0'0 13'3 ... ... 3975
179 ... ... 13'7 0'0 13'7 10320 14'3 0'0 14'3 ... ... 177
17 ... ... 13'0 0'0 13'0 10340 15'4 0'0 15'4 ... ... 186
95 ... ... 12'1 0'0 12'1 10360 16'5 0'0 16'5 ... ... 591
47 ... ... 11'3 0'0 11'3 10380 17'6 0'0 17'6 ... ... 120
4462 ... ... 10'4 0'0 10'4 10400 20'7 1'7 19'0 21'0 20'7 6690
98 ... ... 9'6 0'0 9'6 10420 20'2 0'0 20'2 ... ... 40
92 ... ... 9'1 0'0 9'1 10440 21'5 0'0 21'5 ... ... 178
35 ... ... 8'3 0'0 8'3 10460 22'7 0'0 22'7 ... ... 65
50 ... ... 7'6 0'0 7'6 10480 24'2 0'0 24'2 ... ... 104
2840 7'0 6'4 7'2 -0'2 7'0 10500 27'6 2'0 25'6 27'6 27'2 9047
87 ... ... 6'5 0'0 6'5 10520 27'1 0'0 27'1 ... ... 93
137 ... ... 6'1 0'0 6'1 10540 28'5 0'0 28'5 ... ... 7
101 ... ... 5'6 0'0 5'6 10560 30'1 0'0 30'1 ... ... 103
172 ... ... 5'2 0'0 5'2 10580 31'6 0'0 31'6 ... ... 141
3418 4'2 4'2 4'7 -0'5 4'2 10600 33'2 0'0 33'2 ... ... 3400
123 ... ... 4'4 0'0 4'4 10620 34'7 0'0 34'7 ... ... 59
452 ... ... 4'1 0'0 4'1 10640 36'4 0'0 36'4 ... ... 66
489 ... ... 3'6 0'0 3'6 10660 38'2 0'0 38'2 ... ... 20
257 ... ... 3'4 0'0 3'4 10680 39'7 0'0 39'7 ... ... 77
2854 ... ... 3'2 0'0 3'2 10700 41'5 0'0 41'5 ... ... 5699
123 ... ... 3'0 0'0 3'0 10720 43'3 0'0 43'3 ... ... 1
94 ... ... 2'6 0'0 2'6 10740 45'1 0'0 45'1 ... ... 8
460 ... ... 2'4 0'0 2'4 10760 46'7 0'0 46'7 ... ... 1
47 ... ... 2'2 0'0 2'2 10780 48'6 0'0 48'6 ... ... 0
6269 2'0 2'0 2'1 -0'1 2'0 10800 50'4 0'0 50'4 ... ... 759
94 ... ... 2'0 0'0 2'0 10820 52'3 0'0 52'3 ... ... 0
169 ... ... 1'7 0'0 1'7 10840 54'2 0'0 54'2 ... ... 1
74 ... ... 1'5 0'0 1'5 10860 56'1 0'0 56'1 ... ... 0
265 ... ... 1'5 0'0 1'5 10880 58'0 0'0 58'0 ... ... 0
2396 ... ... 1'4 0'0 1'4 10900 59'7 0'0 59'7 ... ... 207
450 ... ... 1'3 0'0 1'3 10920 61'6 0'0 61'6 ... ... 10
341 ... ... 1'2 0'0 1'2 10940 63'5 0'0 63'5 ... ... 0
301 ... ... 1'1 0'0 1'1 10960 65'5 0'0 65'5 ... ... 1
3 ... ... 1'1 0'0 1'1 10980 67'4 0'0 67'4 ... ... 0
5281 ... ... 1'0 0'0 1'0 11000 69'3 0'0 69'3 ... ... 110
99 ... ... 1'0 0'0 1'0 11020 71'3 0'0 71'3 ... ... 0
155 ... ... 0'7 0'0 0'7 11040 73'2 0'0 73'2 ... ... 0
680 ... ... 0'7 0'0 0'7 11060 75'2 0'0 75'2 ... ... 0
127 ... ... 0'6 0'0 0'6 11080 77'1 0'0 77'1 ... ... 0
1150 ... ... 0'6 0'0 0'6 11100 79'1 0'0 79'1 ... ... 31
35 ... ... 0'6 0'0 0'6 11120 81'1 0'0 81'1 ... ... 0
146 ... ... 0'5 0'0 0'5 11140 83'0 0'0 83'0 ... ... 0
77 ... ... 0'5 0'0 0'5 11160 85'0 0'0 85'0 ... ... 0
82 ... ... 0'5 0'0 0'5 11180 87'0 0'0 87'0 ... ... 0
4064 0'4 0'4 0'4 0'0 0'4 11200 88'7 0'0 88'7 ... ... 133
165 ... ... 0'4 0'0 0'4 11220 90'7 0'0 90'7 ... ... 0
216 ... ... 0'4 0'0 0'4 11240 92'7 0'0 92'7 ... ... 0
1361 0'3 0'3 0'4 -0'1 0'3 11300 98'7 0'0 98'7 ... ... 1
3342 ... ... 0'3 0'0 0'3 11400 108'6 0'0 108'6 ... ... 1
1632 ... ... 0'3 0'0 0'3 11500 118'6 0'0 118'6 ... ... 2
1699 ... ... 0'3 0'0 0'3 11600 128'5 0'0 128'5 ... ... 53
1394 ... ... 0'2 0'0 0'2 11700 138'5 0'0 138'5 ... ... 10
1189 ... ... 0'2 0'0 0'2 11800 148'4 0'0 148'4 ... ... 0
673 ... ... 0'1 0'0 0'1 11900 158'4 0'0 158'4 ... ... 0
8014 ... ... 0'1 0'0 0'1 12000 168'4 0'0 168'4 ... ... 15
248 ... ... 0'1 0'0 0'1 12100 178'4 0'0 178'4 ... ... 2
7369 ... ... 0'1 0'0 0'1 12200 188'4 0'0 188'4 ... ... 0
133 ... ... 0'1 0'0 0'1 12300 198'4 0'0 198'4 ... ... 0
656 ... ... 0'1 0'0 0'1 12400 208'4 0'0 208'4 ... ... 0
945 ... ... 0'1 0'0 0'1 12500 218'4 0'0 218'4 ... ... 0
503 ... ... 0'1 0'0 0'1 12600 228'4 0'0 228'4 ... ... 0
335 ... ... 0'1 0'0 0'1 12700 238'4 0'0 238'4 ... ... 12
1199 ... ... 0'1 0'0 0'1 12800 248'4 0'0 248'4 ... ... 0
539 ... ... 0'1 0'0 0'1 12900 258'4 0'0 258'4 ... ... 0
11783 ... ... 0'1 0'0 0'1 13000 268'4 0'0 268'4 ... ... 59
130 ... ... 0'1 0'0 0'1 13100 278'4 0'0 278'4 ... ... 0
659 ... ... 0'1 0'0 0'1 13200 288'4 0'0 288'4 ... ... 0
311 ... ... 0'1 0'0 0'1 13300 298'4 0'0 298'4 ... ... 0
620 ... ... 0'1 0'0 0'1 13400 308'4 0'0 308'4 ... ... 0
103 ... ... 0'1 0'0 0'1 13600 328'4 0'0 328'4 ... ... 0
711 ... ... 0'1 0'0 0'1 13800 348'4 0'0 348'4 ... ... 0
4313 ... ... 0'1 0'0 0'1 14000 368'4 0'0 368'4 ... ... 0
172 ... ... 0'1 0'0 0'1 14200 388'4 0'0 388'4 ... ... 0
276 ... ... 0'1 0'0 0'1 14400 408'4 0'0 408'4 ... ... 0
19 ... ... 0'1 0'0 0'1 14600 428'4 0'0 428'4 ... ... 0
471 ... ... 0'1 0'0 0'1 14800 448'4 0'0 448'4 ... ... 0
559 ... ... 0'1 0'0 0'1 15000 468'4 0'0 468'4 ... ... 0
55 ... ... 0'1 0'0 0'1 15200 488'4 0'0 488'4 ... ... 0
53 ... ... 0'1 0'0 0'1 15400 508'4 0'0 508'4 ... ... 0
44 ... ... 0'1 0'0 0'1 15600 528'4 0'0 528'4 ... ... 0
30 ... ... 0'1 0'0 0'1 15800 548'4 0'0 548'4 ... ... 0
18 ... ... 0'1 0'0 0'1 16000 568'4 0'0 568'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 588'4 0'0 588'4 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 608'4 0'0 608'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 628'4 0'0 628'4 ... ... 0
1 ... ... 0'1 0'0 0'1 16800 648'4 0'0 648'4 ... ... 0
2 ... ... 0'1 0'0 0'1 17000 668'4 0'0 668'4 ... ... 0
200 ... ... 0'1 0'0 0'1 17200 688'4 0'0 688'4 ... ... 0
1 ... ... 0'1 0'0 0'1 17400 708'4 0'0 708'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 728'4 0'0 728'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 748'4 0'0 748'4 ... ... 0
20 ... ... 0'1 0'0 0'1 18000 768'4 0'0 768'4 ... ... 0
6 ... ... 0'1 0'0 0'1 18200 788'4 0'0 788'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 808'4 0'0 808'4 ... ... 0
5 ... ... 0'1 0'0 0'1 18600 828'4 0'0 828'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 868'4 0'0 868'4 ... ... 0
2 ... ... 0'1 0'0 0'1 20000 968'4 0'0 968'4 ... ... 0
23 ... ... 0'1 0'0 0'1 21000 1068'4 0'0 1068'4 ... ... 0
56 ... ... 0'1 0'0 0'1 22000 1168'4 0'0 1168'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1268'4 0'0 1268'4 ... ... 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.