DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1062'4
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 ... ... 309'2 3'2 312'4 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 299'2 3'2 302'4 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 289'2 3'2 292'4 7700 0'1 0'0 0'1 ... ... 0
0 ... ... 279'2 3'2 282'4 7800 0'1 0'0 0'1 ... ... 0
1 ... ... 269'2 3'2 272'4 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 259'2 3'2 262'4 8000 0'1 0'0 0'1 ... ... 33
0 ... ... 249'2 3'2 252'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 239'2 3'2 242'4 8200 0'1 0'0 0'1 ... ... 75
10 ... ... 229'2 3'2 232'4 8300 0'1 0'0 0'1 ... ... 127
0 ... ... 219'2 3'2 222'4 8400 0'1 0'0 0'1 ... ... 226
0 ... ... 209'2 3'2 212'4 8500 0'1 0'0 0'1 ... ... 38
0 ... ... 199'2 3'2 202'4 8600 0'1 0'0 0'1 ... ... 51
100 ... ... 189'2 3'2 192'4 8700 0'1 0'0 0'1 ... ... 154
100 ... ... 179'2 3'2 182'4 8800 0'1 0'0 0'1 ... ... 207
24 ... ... 169'2 3'2 172'4 8900 0'2 0'0 0'2 ... ... 262
1 ... ... 159'2 3'2 162'4 9000 0'2 0'0 0'2 ... ... 3147
200 ... ... 149'2 3'2 152'4 9100 0'2 0'0 0'2 ... ... 1979
0 ... ... 139'3 3'2 142'5 9200 0'2 0'0 0'2 ... ... 2429
11 ... ... 129'3 3'2 132'5 9300 0'2 0'0 0'2 ... ... 777
2 ... ... 119'3 3'3 122'6 9400 0'3 0'0 0'3 0'3 0'3 3834
1 ... ... 109'4 3'2 112'6 9500 0'4 0'0 0'4 0'5 0'5 1905
106 ... ... 99'6 3'2 103'0 9600 0'5 0'0 0'5 0'5 0'5 1880
16 ... ... 90'0 3'1 93'1 9700 0'6 -0'1 0'7 ... ... 3295
17 ... ... 80'3 2'7 83'2 9800 1'0 -0'2 1'2 1'3 1'0 2399
242 ... ... 70'7 2'7 73'6 9900 1'3 -0'4 1'7 2'1 1'3 1896
2590 ... ... 61'6 2'5 64'3 10000 2'0 -0'5 2'5 3'1 1'7 5200
1062 ... ... 53'0 2'2 55'2 10100 2'7 -1'0 3'7 4'2 2'7 2146
972 ... ... 44'6 1'7 46'5 10200 4'2 -1'3 5'5 6'3 4'2 3358
3689 ... ... 37'2 1'3 38'5 10300 6'2 -1'6 8'0 9'4 9'4 1884
5609 ... ... 30'3 1'1 31'4 10400 9'0 -2'2 11'2 13'2 8'7 1615
3572 23'7 23'6 24'3 0'5 25'0 10500 12'4 -2'5 15'1 15'7 12'5 4749
3298 19'2 15'0 19'1 0'3 19'4 10600 17'0 -2'7 19'7 21'6 16'4 436
1464 15'1 11'4 14'5 0'2 14'7 10700 22'3 -3'0 25'3 26'6 26'6 67
5210 11'5 8'5 11'2 -0'1 11'1 10800 28'5 -3'2 31'7 ... ... 86
1211 8'4 6'7 8'4 -0'2 8'2 10900 35'6 -3'4 39'2 ... ... 10
2340 6'4 4'5 6'4 -0'3 6'1 11000 43'4 -3'5 47'1 ... ... 1
1659 4'3 3'4 4'6 -0'2 4'4 11100 51'7 -3'4 55'3 ... ... 5
1148 3'3 2'5 3'5 -0'3 3'2 11200 60'5 -3'4 64'1 ... ... 2
1152 2'4 2'2 2'6 -0'3 2'3 11300 69'6 -3'4 73'2 ... ... 0
381 1'7 1'5 2'1 -0'3 1'6 11400 79'1 -3'5 82'6 ... ... 4
2859 1'3 1'3 1'6 -0'3 1'3 11500 88'5 -3'5 92'2 ... ... 0
1086 1'1 0'7 1'3 -0'3 1'0 11600 98'3 -3'4 101'7 ... ... 0
280 ... ... 1'1 -0'3 0'6 11700 108'1 -3'4 111'5 ... ... 0
356 ... ... 0'7 -0'2 0'5 11800 117'7 -3'4 121'3 ... ... 0
230 ... ... 0'6 -0'2 0'4 11900 127'6 -3'4 131'2 ... ... 0
115 0'5 0'4 0'5 -0'2 0'3 12000 137'5 -3'4 141'1 ... ... 43
230 ... ... 0'4 -0'1 0'3 12100 147'5 -3'3 151'0 ... ... 3
159 ... ... 0'3 -0'1 0'2 12200 157'5 -3'2 160'7 ... ... 0
153 ... ... 0'3 -0'1 0'2 12300 167'4 -3'3 170'7 ... ... 200
93 ... ... 0'3 -0'1 0'2 12400 177'4 -3'3 180'7 ... ... 135
23 0'2 0'2 0'2 0'0 0'2 12500 187'4 -3'2 190'6 ... ... 0
452 ... ... 0'2 0'0 0'2 12600 197'4 -3'2 200'6 ... ... 0
109 ... ... 0'2 0'0 0'2 12700 207'4 -3'2 210'6 ... ... 0
271 0'2 0'2 0'2 0'0 0'2 12800 217'4 -3'2 220'6 ... ... 0
157 ... ... 0'2 0'0 0'2 12900 227'4 -3'2 230'6 ... ... 0
460 ... ... 0'1 0'0 0'1 13000 237'4 -3'2 240'6 ... ... 0
167 0'2 0'2 0'1 0'0 0'1 13100 247'4 -3'2 250'6 ... ... 0
38 ... ... 0'1 0'0 0'1 13200 257'4 -3'2 260'6 ... ... 0
196 0'1 0'1 0'1 0'0 0'1 13300 267'4 -3'2 270'6 ... ... 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.