DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1020'2
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 ... ... 541'2 0'0 541'2 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 521'2 0'0 521'2 5000 0'1 0'0 0'1 ... ... 312
0 ... ... 501'2 0'0 501'2 5200 0'1 0'0 0'1 ... ... 100
0 ... ... 481'2 0'0 481'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 461'2 0'0 461'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 441'2 0'0 441'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 421'2 0'0 421'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 401'2 0'0 401'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 381'2 0'0 381'2 6400 0'1 0'0 0'1 ... ... 1
0 ... ... 361'2 0'0 361'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 341'2 0'0 341'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 321'2 0'0 321'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 301'2 0'0 301'2 7200 0'1 0'0 0'1 ... ... 15
0 ... ... 281'2 0'0 281'2 7400 0'1 0'0 0'1 ... ... 20
0 ... ... 261'2 0'0 261'2 7600 0'1 0'0 0'1 ... ... 82
0 ... ... 241'2 0'0 241'2 7800 0'1 0'0 0'1 ... ... 47
0 ... ... 231'2 0'0 231'2 7900 0'1 0'0 0'1 ... ... 36
0 ... ... 221'2 0'0 221'2 8000 0'1 0'0 0'1 ... ... 116
0 ... ... 211'2 0'0 211'2 8100 0'1 0'0 0'1 ... ... 3
0 ... ... 201'2 0'0 201'2 8200 0'1 0'0 0'1 ... ... 188
12 ... ... 191'2 0'0 191'2 8300 0'1 0'0 0'1 ... ... 4
0 ... ... 181'2 0'0 181'2 8400 0'1 0'0 0'1 ... ... 204
1 ... ... 171'2 0'0 171'2 8500 0'1 0'0 0'1 ... ... 169
30 ... ... 161'2 0'0 161'2 8600 0'1 0'0 0'1 ... ... 408
0 ... ... 151'2 0'0 151'2 8700 0'1 0'0 0'1 ... ... 128
17 ... ... 141'2 0'0 141'2 8800 0'1 0'0 0'1 ... ... 567
0 ... ... 131'2 0'0 131'2 8900 0'1 0'0 0'1 ... ... 279
186 ... ... 121'2 0'0 121'2 9000 0'1 0'0 0'1 ... ... 2896
0 ... ... 111'2 0'0 111'2 9100 0'1 0'0 0'1 ... ... 347
0 ... ... 101'3 0'0 101'3 9200 0'2 0'0 0'2 ... ... 741
3 ... ... 91'3 0'0 91'3 9300 0'2 0'0 0'2 ... ... 818
3 ... ... 81'4 0'0 81'4 9400 0'4 0'1 0'3 0'4 0'4 1173
0 ... ... 71'5 0'0 71'5 9500 0'4 0'0 0'4 ... ... 1000
97 ... ... 61'7 0'0 61'7 9600 0'6 0'0 0'6 ... ... 3057
1 ... ... 52'3 0'0 52'3 9700 1'1 0'0 1'1 ... ... 749
0 ... ... ... ... ... 9720 ... ... ... ... ... 0
0 ... ... ... ... ... 9740 ... ... ... ... ... 0
0 ... ... ... ... ... 9760 ... ... ... ... ... 0
0 ... ... 44'7 0'0 44'7 9780 1'5 0'0 1'5 ... ... 102
41 ... ... 43'0 0'0 43'0 9800 1'5 -0'2 1'7 1'5 1'5 1893
0 ... ... 41'2 0'0 41'2 9820 2'0 0'0 2'0 ... ... 49
0 ... ... 39'3 0'0 39'3 9840 2'2 0'0 2'2 ... ... 187
0 ... ... 37'5 0'0 37'5 9860 2'4 0'0 2'4 ... ... 70
0 ... ... 35'7 0'0 35'7 9880 2'6 0'0 2'6 ... ... 117
120 ... ... 34'2 0'0 34'2 9900 3'0 0'0 3'0 ... ... 1436
0 ... ... 32'4 0'0 32'4 9920 3'2 -0'1 3'3 3'2 3'0 18
0 ... ... 30'7 0'0 30'7 9940 3'6 0'0 3'6 ... ... 118
0 ... ... 29'2 0'0 29'2 9960 4'1 0'0 4'1 ... ... 263
0 ... ... 27'6 0'0 27'6 9980 4'4 0'0 4'4 ... ... 197
597 ... ... 26'2 0'0 26'2 10000 4'5 -0'3 5'0 4'5 4'4 5760
0 ... ... 24'6 0'0 24'6 10020 5'4 0'0 5'4 ... ... 84
1 ... ... 23'3 0'0 23'3 10040 6'1 0'0 6'1 ... ... 521
0 ... ... 22'0 0'0 22'0 10060 6'6 0'0 6'6 ... ... 401
0 ... ... 20'5 0'0 20'5 10080 7'3 0'0 7'3 ... ... 60
604 ... ... 19'3 0'0 19'3 10100 7'4 -0'5 8'1 7'4 7'3 3281
0 ... ... 18'1 0'0 18'1 10120 8'7 0'0 8'7 ... ... 481
1 ... ... 16'7 0'0 16'7 10140 9'6 0'0 9'6 9'6 9'6 466
0 ... ... 15'6 0'0 15'6 10160 10'5 0'1 10'4 10'5 10'5 321
77 ... ... 14'6 0'0 14'6 10180 11'4 0'0 11'4 ... ... 120
1905 13'4 13'4 13'5 -0'1 13'4 10200 12'0 -0'3 12'3 12'0 12'0 7576
16 ... ... 12'5 0'0 12'5 10220 13'3 0'0 13'3 ... ... 36
45 ... ... 11'6 0'0 11'6 10240 13'4 -1'0 14'4 14'5 13'4 262
114 ... ... 10'7 0'0 10'7 10260 15'5 0'0 15'5 ... ... 159
77 ... ... 10'0 0'0 10'0 10280 16'6 0'0 16'6 ... ... 514
1141 9'0 8'4 9'2 -0'6 8'4 10300 18'0 0'0 18'0 ... ... 4298
179 ... ... 8'4 0'0 8'4 10320 19'2 0'0 19'2 ... ... 191
57 ... ... 7'7 0'0 7'7 10340 20'5 0'0 20'5 ... ... 186
96 ... ... 7'2 0'0 7'2 10360 22'0 0'0 22'0 ... ... 591
113 ... ... 6'6 0'0 6'6 10380 23'3 0'0 23'3 ... ... 72
4086 6'7 6'7 6'1 0'6 6'7 10400 24'7 0'0 24'7 ... ... 6623
218 ... ... 5'5 0'0 5'5 10420 26'3 0'0 26'3 ... ... 40
92 ... ... 5'1 0'0 5'1 10440 27'7 0'0 27'7 ... ... 178
39 ... ... 4'6 0'0 4'6 10460 29'3 0'0 29'3 ... ... 64
57 ... ... 4'3 0'0 4'3 10480 31'0 0'0 31'0 ... ... 104
2158 3'7 3'7 4'0 -0'1 3'7 10500 31'6 -0'7 32'5 31'6 31'6 9036
449 ... ... 3'5 0'0 3'5 10520 34'2 0'0 34'2 ... ... 93
137 ... ... 3'2 0'0 3'2 10540 36'0 0'0 36'0 ... ... 7
101 ... ... 3'0 0'0 3'0 10560 37'6 0'0 37'6 ... ... 103
172 ... ... 2'6 0'0 2'6 10580 39'4 0'0 39'4 ... ... 141
3403 ... ... 2'4 0'0 2'4 10600 41'2 0'0 41'2 ... ... 3390
124 ... ... 2'2 0'0 2'2 10620 43'0 0'0 43'0 ... ... 59
452 ... ... 2'1 0'0 2'1 10640 44'6 0'0 44'6 ... ... 66
489 1'6 1'6 1'7 -0'1 1'6 10660 46'5 0'0 46'5 ... ... 20
257 ... ... 1'6 0'0 1'6 10680 48'3 0'0 48'3 ... ... 77
2709 ... ... 1'5 0'0 1'5 10700 50'2 0'0 50'2 ... ... 5697
123 ... ... 1'4 0'0 1'4 10720 52'1 0'0 52'1 ... ... 1
94 ... ... 1'3 0'0 1'3 10740 54'0 0'0 54'0 ... ... 8
459 ... ... 1'2 0'0 1'2 10760 55'7 0'0 55'7 ... ... 1
47 ... ... 1'1 0'0 1'1 10780 57'7 0'0 57'7 ... ... 0
6228 ... ... 1'1 0'0 1'1 10800 59'6 0'0 59'6 ... ... 759
144 ... ... 1'0 0'0 1'0 10820 61'5 0'0 61'5 ... ... 0
169 ... ... 0'7 0'0 0'7 10840 63'5 0'0 63'5 ... ... 1
74 ... ... 0'7 0'0 0'7 10860 65'4 0'0 65'4 ... ... 0
269 ... ... 0'6 0'0 0'6 10880 67'3 0'0 67'3 ... ... 0
2338 0'7 0'6 0'6 0'1 0'7 10900 69'3 0'0 69'3 ... ... 207
450 ... ... 0'5 0'0 0'5 10920 71'3 0'0 71'3 ... ... 10
341 ... ... 0'5 0'0 0'5 10940 73'2 0'0 73'2 ... ... 0
301 ... ... 0'5 0'0 0'5 10960 75'2 0'0 75'2 ... ... 1
3 ... ... 0'4 0'0 0'4 10980 77'1 0'0 77'1 ... ... 0
5271 0'5 0'4 0'4 0'0 0'4 11000 79'1 0'0 79'1 ... ... 110
99 ... ... 0'4 0'0 0'4 11020 81'1 0'0 81'1 ... ... 0
155 ... ... 0'3 0'0 0'3 11040 83'1 0'0 83'1 ... ... 0
680 ... ... 0'3 0'0 0'3 11060 85'0 0'0 85'0 ... ... 0
127 ... ... 0'3 0'0 0'3 11080 87'0 0'0 87'0 ... ... 0
1144 ... ... 0'3 0'0 0'3 11100 89'0 0'0 89'0 ... ... 31
49 ... ... 0'3 0'0 0'3 11120 91'0 0'0 91'0 ... ... 0
146 ... ... 0'3 0'0 0'3 11140 93'0 0'0 93'0 ... ... 0
77 ... ... 0'2 0'0 0'2 11160 95'0 0'0 95'0 ... ... 0
82 ... ... 0'2 0'0 0'2 11180 96'7 0'0 96'7 ... ... 0
4058 ... ... 0'2 0'0 0'2 11200 98'7 0'0 98'7 ... ... 133
177 ... ... 0'2 0'0 0'2 11220 100'7 0'0 100'7 ... ... 0
216 ... ... 0'2 0'0 0'2 11240 102'7 0'0 102'7 ... ... 0
1361 ... ... 0'2 0'0 0'2 11300 108'7 0'0 108'7 ... ... 1
3342 ... ... 0'2 0'0 0'2 11400 118'7 0'0 118'7 ... ... 1
1632 ... ... 0'1 0'0 0'1 11500 128'7 0'0 128'7 ... ... 2
1679 ... ... 0'1 0'0 0'1 11600 138'6 0'0 138'6 ... ... 53
1394 ... ... 0'1 0'0 0'1 11700 148'6 0'0 148'6 ... ... 10
1189 ... ... 0'1 0'0 0'1 11800 158'6 0'0 158'6 ... ... 0
673 ... ... 0'1 0'0 0'1 11900 168'6 0'0 168'6 ... ... 0
8014 ... ... 0'1 0'0 0'1 12000 178'6 0'0 178'6 ... ... 0
248 ... ... 0'1 0'0 0'1 12100 188'6 0'0 188'6 ... ... 1
7369 ... ... 0'1 0'0 0'1 12200 198'6 0'0 198'6 ... ... 0
133 ... ... 0'1 0'0 0'1 12300 208'6 0'0 208'6 ... ... 0
656 0'1 0'1 0'1 0'0 0'1 12400 218'6 0'0 218'6 ... ... 0
943 ... ... 0'1 0'0 0'1 12500 228'6 0'0 228'6 ... ... 0
503 ... ... 0'1 0'0 0'1 12600 238'6 0'0 238'6 ... ... 0
335 ... ... 0'1 0'0 0'1 12700 248'6 0'0 248'6 ... ... 12
1199 ... ... 0'1 0'0 0'1 12800 258'6 0'0 258'6 ... ... 0
539 ... ... 0'1 0'0 0'1 12900 268'6 0'0 268'6 ... ... 0
11783 ... ... 0'1 0'0 0'1 13000 278'6 0'0 278'6 ... ... 59
130 ... ... 0'1 0'0 0'1 13100 288'6 0'0 288'6 ... ... 0
659 ... ... 0'1 0'0 0'1 13200 298'6 0'0 298'6 ... ... 0
311 ... ... 0'1 0'0 0'1 13300 308'6 0'0 308'6 ... ... 0
620 ... ... 0'1 0'0 0'1 13400 318'6 0'0 318'6 ... ... 0
103 ... ... 0'1 0'0 0'1 13600 338'6 0'0 338'6 ... ... 0
711 ... ... 0'1 0'0 0'1 13800 358'6 0'0 358'6 ... ... 0
4313 ... ... 0'1 0'0 0'1 14000 378'6 0'0 378'6 ... ... 0
172 ... ... 0'1 0'0 0'1 14200 398'6 0'0 398'6 ... ... 0
276 ... ... 0'1 0'0 0'1 14400 418'6 0'0 418'6 ... ... 0
19 ... ... 0'1 0'0 0'1 14600 438'6 0'0 438'6 ... ... 0
471 ... ... 0'1 0'0 0'1 14800 458'6 0'0 458'6 ... ... 0
559 ... ... 0'1 0'0 0'1 15000 478'6 0'0 478'6 ... ... 0
55 ... ... 0'1 0'0 0'1 15200 498'6 0'0 498'6 ... ... 0
53 ... ... 0'1 0'0 0'1 15400 518'6 0'0 518'6 ... ... 0
44 ... ... 0'1 0'0 0'1 15600 538'6 0'0 538'6 ... ... 0
30 ... ... 0'1 0'0 0'1 15800 558'6 0'0 558'6 ... ... 0
18 ... ... 0'1 0'0 0'1 16000 578'6 0'0 578'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 598'6 0'0 598'6 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 618'6 0'0 618'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 638'6 0'0 638'6 ... ... 0
1 ... ... 0'1 0'0 0'1 16800 658'6 0'0 658'6 ... ... 0
2 ... ... 0'1 0'0 0'1 17000 678'6 0'0 678'6 ... ... 0
200 ... ... 0'1 0'0 0'1 17200 698'6 0'0 698'6 ... ... 0
1 ... ... 0'1 0'0 0'1 17400 718'6 0'0 718'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 738'6 0'0 738'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 758'6 0'0 758'6 ... ... 0
20 ... ... 0'1 0'0 0'1 18000 778'6 0'0 778'6 ... ... 0
6 ... ... 0'1 0'0 0'1 18200 798'6 0'0 798'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 818'6 0'0 818'6 ... ... 0
5 ... ... 0'1 0'0 0'1 18600 838'6 0'0 838'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 878'6 0'0 878'6 ... ... 0
2 ... ... 0'1 0'0 0'1 20000 978'6 0'0 978'6 ... ... 0
23 ... ... 0'1 0'0 0'1 21000 1078'6 0'0 1078'6 ... ... 0
56 ... ... 0'1 0'0 0'1 22000 1178'6 0'0 1178'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1278'6 0'0 1278'6 ... ... 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.