DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 999'4
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 526'2 0'0 526'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 506'2 0'0 506'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 486'2 0'0 486'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 466'2 0'0 466'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 446'2 0'0 446'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 426'2 0'0 426'2 6000 0'1 0'0 0'1 ... ... 1
0 ... ... 406'2 0'0 406'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 386'2 0'0 386'2 6400 0'1 0'0 0'1 ... ... 50
0 ... ... 366'2 0'0 366'2 6600 0'1 0'0 0'1 ... ... 6
0 ... ... 346'2 0'0 346'2 6800 0'1 0'0 0'1 0'1 0'1 100
0 ... ... 326'2 0'0 326'2 7000 0'1 0'0 0'1 0'1 0'1 1832
8 ... ... 306'2 0'0 306'2 7200 0'1 0'0 0'1 ... ... 2
0 ... ... 286'2 0'0 286'2 7400 0'1 0'0 0'1 ... ... 63
0 ... ... 266'2 0'0 266'2 7600 0'2 0'0 0'2 ... ... 153
0 ... ... 256'2 0'0 256'2 7700 0'2 0'0 0'2 ... ... 0
0 ... ... 246'2 0'0 246'2 7800 0'3 0'0 0'3 ... ... 1041
0 ... ... 236'2 0'0 236'2 7900 0'3 0'0 0'3 ... ... 0
0 ... ... 226'2 0'0 226'2 8000 0'3 0'0 0'3 ... ... 2238
0 ... ... 216'2 0'0 216'2 8100 0'7 0'3 0'4 0'7 0'7 0
0 ... ... 206'2 0'0 206'2 8200 1'2 0'6 0'4 1'2 1'1 214
0 ... ... 196'2 0'0 196'2 8300 1'2 0'5 0'5 1'2 1'2 24
10 ... ... 186'3 0'0 186'3 8400 1'5 0'7 0'6 2'0 1'3 2220
0 ... ... 176'3 0'0 176'3 8500 2'1 1'3 0'6 2'2 1'5 1
0 ... ... 166'4 0'0 166'4 8600 2'0 1'0 1'0 3'2 1'2 1137
0 ... ... 156'6 0'0 156'6 8700 2'7 1'6 1'1 3'4 2'7 44
36 ... ... 147'0 0'0 147'0 8800 3'5 2'2 1'3 4'2 3'0 1317
0 ... ... 137'2 0'0 137'2 8900 4'3 2'5 1'6 4'6 3'6 136
288 ... ... 127'5 0'0 127'5 9000 5'5 3'4 2'1 7'6 2'1 9025
0 ... ... 118'2 0'0 118'2 9100 7'0 4'3 2'5 7'3 6'4 185
61 ... ... 109'0 0'0 109'0 9200 8'3 5'0 3'3 11'4 3'6 2707
0 ... ... 99'7 0'0 99'7 9300 11'1 6'7 4'2 13'6 9'5 2562
12 ... ... 91'0 0'0 91'0 9400 13'2 7'7 5'3 16'0 5'3 4414
3 ... ... 82'4 0'0 82'4 9500 15'3 8'5 6'6 15'3 10'4 2068
230 ... ... 74'3 0'0 74'3 9600 18'6 10'1 8'5 21'2 9'3 5818
0 ... ... 66'5 0'0 66'5 9700 22'0 11'2 10'6 23'5 19'4 427
534 40'4 40'4 59'2 -18'6 40'4 9800 26'3 13'0 13'3 32'0 13'1 4498
1 38'2 36'1 52'3 -14'1 38'2 9900 31'4 15'1 16'3 36'4 17'0 1416
2296 35'1 29'4 45'7 -12'3 33'4 10000 35'1 15'2 19'7 42'0 19'6 9090
37 30'2 26'6 40'0 -9'6 30'2 10100 40'2 16'4 23'6 40'4 37'0 322
5979 26'2 22'3 34'4 -8'2 26'2 10200 46'4 18'1 28'3 46'4 28'3 6363
537 30'2 19'1 29'5 -10'4 19'1 10300 51'5 18'2 33'3 51'5 48'3 2452
16838 20'0 17'6 25'2 -7'4 17'6 10400 61'7 22'7 39'0 65'5 45'0 17199
1017 16'0 13'7 21'4 -6'0 15'4 10500 45'1 0'0 45'1 ... ... 88
8617 18'2 11'6 18'2 -4'5 13'5 10600 70'0 18'2 51'6 70'0 52'2 2238
357 15'2 10'2 15'3 -4'5 10'6 10700 58'6 0'0 58'6 ... ... 11
6502 9'7 8'4 13'0 -3'4 9'4 10800 66'3 0'0 66'3 ... ... 1981
684 8'3 8'2 10'7 -2'5 8'2 10900 74'2 0'0 74'2 ... ... 0
9964 8'0 6'0 9'2 -2'1 7'1 11000 82'4 0'0 82'4 ... ... 1285
216 6'0 5'5 7'7 -1'7 6'0 11100 91'0 0'0 91'0 ... ... 2
3732 7'0 4'4 6'6 -1'5 5'1 11200 99'7 0'0 99'7 ... ... 445
138 4'5 4'4 5'6 -1'1 4'5 11300 108'7 0'0 108'7 ... ... 0
3693 4'7 3'3 5'0 -1'4 3'4 11400 118'0 0'0 118'0 ... ... 15
754 4'1 3'1 4'3 -1'1 3'2 11500 127'3 0'0 127'3 ... ... 0
3831 3'1 2'7 3'6 -0'5 3'1 11600 136'6 0'0 136'6 ... ... 83
10 2'6 2'4 3'2 -0'6 2'4 11700 146'2 0'0 146'2 ... ... 0
2691 2'4 2'2 2'7 -0'5 2'2 11800 155'7 0'0 155'7 ... ... 13
64 2'2 2'1 2'5 -0'3 2'2 11900 165'4 0'0 165'4 ... ... 0
5259 2'3 1'7 2'3 -0'2 2'1 12000 175'2 0'0 175'2 ... ... 49
267 1'7 1'6 2'1 -0'3 1'6 12100 185'0 0'0 185'0 ... ... 0
1014 1'2 1'2 1'7 -0'5 1'2 12200 194'6 0'0 194'6 ... ... 39
197 1'5 1'4 1'6 -0'2 1'4 12300 204'4 0'0 204'4 ... ... 0
3237 1'1 1'1 1'4 -0'3 1'1 12400 214'3 0'0 214'3 ... ... 0
97 1'2 1'1 1'3 -0'2 1'1 12500 224'2 0'0 224'2 ... ... 0
1831 ... ... 1'2 0'0 1'2 12600 234'1 0'0 234'1 ... ... 214
61 1'1 1'1 1'2 -0'1 1'1 12700 244'1 0'0 244'1 ... ... 0
1046 0'7 0'7 1'1 -0'2 0'7 12800 254'0 0'0 254'0 ... ... 124
358 0'7 0'7 1'0 -0'1 0'7 12900 263'7 0'0 263'7 ... ... 100
4337 0'7 0'6 1'0 -0'2 0'6 13000 273'7 0'0 273'7 ... ... 427
0 0'7 0'7 0'7 0'0 0'7 13100 283'7 0'0 283'7 ... ... 0
1094 0'6 0'6 0'7 -0'1 0'6 13200 293'6 0'0 293'6 ... ... 4
637 ... ... 0'6 0'0 0'6 13400 313'6 0'0 313'6 ... ... 100
356 0'4 0'4 0'5 -0'1 0'4 13600 333'6 0'0 333'6 ... ... 0
355 ... ... 0'4 0'0 0'4 13800 353'6 0'0 353'6 ... ... 0
739 0'3 0'3 0'4 -0'1 0'3 14000 373'6 0'0 373'6 ... ... 0
101 ... ... 0'4 0'0 0'4 14200 393'6 0'0 393'6 ... ... 0
201 ... ... 0'3 0'0 0'3 14400 413'6 0'0 413'6 ... ... 0
88 ... ... 0'3 0'0 0'3 14600 433'6 0'0 433'6 ... ... 0
128 ... ... 0'3 0'0 0'3 14800 453'6 0'0 453'6 ... ... 0
1520 0'2 0'2 0'2 0'0 0'2 15000 473'6 0'0 473'6 ... ... 0
506 ... ... 0'2 0'0 0'2 15200 493'6 0'0 493'6 ... ... 0
30 ... ... 0'2 0'0 0'2 15400 513'6 0'0 513'6 ... ... 0
174 ... ... 0'2 0'0 0'2 15600 533'6 0'0 533'6 ... ... 0
75 ... ... 0'2 0'0 0'2 15800 553'6 0'0 553'6 ... ... 0
70 ... ... 0'1 0'0 0'1 16000 573'6 0'0 573'6 ... ... 0
79 0'1 0'1 0'1 0'0 0'1 16200 593'6 0'0 593'6 ... ... 0
43 ... ... 0'1 0'0 0'1 16400 613'6 0'0 613'6 ... ... 0
72 ... ... 0'1 0'0 0'1 16600 633'6 0'0 633'6 ... ... 0
5 ... ... 0'1 0'0 0'1 16800 653'6 0'0 653'6 ... ... 0
96 ... ... 0'1 0'0 0'1 17000 673'6 0'0 673'6 ... ... 0
7 ... ... 0'1 0'0 0'1 17200 693'6 0'0 693'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 713'6 0'0 713'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 733'6 0'0 733'6 ... ... 0
11 ... ... 0'1 0'0 0'1 17800 753'6 0'0 753'6 ... ... 0
50 ... ... 0'1 0'0 0'1 18000 773'6 0'0 773'6 ... ... 3
0 ... ... 0'1 0'0 0'1 18200 793'6 0'0 793'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 813'6 0'0 813'6 ... ... 0
3 ... ... 0'1 0'0 0'1 18600 833'6 0'0 833'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 873'6 0'0 873'6 ... ... 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.