DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1088'4
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 574'2 0'0 574'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 554'2 0'0 554'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 534'2 0'0 534'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 514'2 0'0 514'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 494'2 0'0 494'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 474'2 0'0 474'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 454'2 0'0 454'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 434'2 0'0 434'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 414'2 0'0 414'2 6800 0'2 0'0 0'2 ... ... 0
0 ... ... 394'2 0'0 394'2 7000 0'2 0'0 0'2 ... ... 1
0 ... ... 374'2 0'0 374'2 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 354'2 0'0 354'2 7400 0'2 0'0 0'2 ... ... 3
0 ... ... 334'2 0'0 334'2 7600 0'3 0'0 0'3 ... ... 45
0 ... ... 314'2 0'0 314'2 7800 0'3 0'0 0'3 ... ... 4
0 ... ... 294'2 0'0 294'2 8000 0'3 0'0 0'3 ... ... 112
0 ... ... 274'2 0'0 274'2 8200 0'4 0'0 0'4 ... ... 0
0 ... ... 254'2 0'0 254'2 8400 0'5 0'0 0'5 ... ... 0
0 ... ... 244'2 0'0 244'2 8500 0'6 0'0 0'6 ... ... 0
0 ... ... 234'2 0'0 234'2 8600 0'7 0'0 0'7 ... ... 40
0 ... ... 224'2 0'0 224'2 8700 1'0 0'0 1'0 ... ... 0
0 ... ... 214'2 0'0 214'2 8800 1'1 0'0 1'1 ... ... 150
0 ... ... 204'3 0'0 204'3 8900 1'2 0'0 1'2 ... ... 117
0 ... ... 194'4 0'0 194'4 9000 1'4 0'0 1'4 ... ... 979
0 ... ... 184'5 0'0 184'5 9100 1'6 0'0 1'6 ... ... 6
0 ... ... 175'0 0'0 175'0 9200 2'1 0'0 2'1 ... ... 10
0 ... ... 165'3 0'0 165'3 9300 2'4 0'0 2'4 ... ... 303
0 ... ... 155'7 0'0 155'7 9400 3'0 0'0 3'0 ... ... 294
0 ... ... 146'4 0'0 146'4 9500 3'6 0'0 3'6 ... ... 332
0 ... ... 137'3 0'0 137'3 9600 4'4 0'0 4'4 ... ... 473
7 ... ... 128'3 0'0 128'3 9700 5'4 0'0 5'4 ... ... 288
15 ... ... 119'5 0'0 119'5 9800 6'6 0'0 6'6 ... ... 666
0 ... ... 111'2 0'0 111'2 9900 8'2 0'0 8'2 ... ... 518
1 ... ... 103'0 0'0 103'0 10000 10'0 0'0 10'0 ... ... 7906
0 ... ... 95'2 0'0 95'2 10100 12'4 0'3 12'1 12'4 12'4 123
0 ... ... 87'7 0'0 87'7 10200 14'4 0'0 14'4 ... ... 837
70 ... ... 80'6 0'0 80'6 10300 17'3 0'0 17'3 ... ... 543
534 ... ... 74'1 0'0 74'1 10400 20'5 0'0 20'5 21'0 20'5 2683
395 ... ... 67'7 0'0 67'7 10500 24'5 0'3 24'2 24'5 23'6 1191
1726 ... ... 62'0 0'0 62'0 10600 28'2 0'0 28'2 ... ... 2292
894 ... ... 56'5 0'0 56'5 10700 32'5 0'0 32'5 ... ... 1075
1169 ... ... 51'4 0'0 51'4 10800 38'1 0'5 37'4 38'1 37'0 2358
1192 44'4 44'4 46'6 -2'2 44'4 10900 42'5 0'0 42'5 ... ... 897
2329 41'0 41'0 42'3 -1'3 41'0 11000 50'0 1'7 48'1 50'0 47'5 7386
489 ... ... 38'3 0'0 38'3 11100 53'7 0'0 53'7 ... ... 199
1129 ... ... 34'5 0'0 34'5 11200 60'0 0'0 60'0 ... ... 286
1356 ... ... 31'1 0'0 31'1 11300 66'3 0'0 66'3 ... ... 267
1468 ... ... 28'0 0'0 28'0 11400 74'2 1'1 73'1 74'2 73'2 258
936 24'6 24'6 25'2 -0'4 24'6 11500 80'2 0'0 80'2 ... ... 431
1681 ... ... 22'6 0'0 22'6 11600 87'5 0'0 87'5 ... ... 362
707 ... ... 20'3 0'0 20'3 11700 95'1 0'0 95'1 ... ... 81
853 ... ... 18'3 0'0 18'3 11800 103'0 0'0 103'0 ... ... 89
226 ... ... 16'5 0'0 16'5 11900 111'1 0'0 111'1 ... ... 135
7433 14'5 14'3 14'7 -0'2 14'5 12000 119'3 0'0 119'3 ... ... 104
346 12'2 12'2 13'4 -1'2 12'2 12100 127'6 0'0 127'6 ... ... 46
373 ... ... 12'1 0'0 12'1 12200 136'3 0'0 136'3 ... ... 0
423 ... ... 11'0 0'0 11'0 12300 145'1 0'0 145'1 ... ... 14
234 ... ... 10'0 0'0 10'0 12400 154'0 0'0 154'0 ... ... 4
3536 ... ... 9'1 0'0 9'1 12500 163'0 0'0 163'0 ... ... 89
1546 ... ... 8'2 0'0 8'2 12600 172'1 0'0 172'1 ... ... 5
189 ... ... 7'5 0'0 7'5 12700 181'3 0'0 181'3 ... ... 10
113 ... ... 7'0 0'0 7'0 12800 190'6 0'0 190'6 ... ... 0
53 ... ... 6'3 0'0 6'3 12900 200'1 0'0 200'1 ... ... 0
3431 ... ... 5'7 0'0 5'7 13000 209'4 0'0 209'4 ... ... 0
118 ... ... 5'3 0'0 5'3 13100 219'0 0'0 219'0 ... ... 0
175 ... ... 5'0 0'0 5'0 13200 228'5 0'0 228'5 ... ... 0
25 ... ... 4'5 0'0 4'5 13300 238'2 0'0 238'2 ... ... 0
16 ... ... 4'3 0'0 4'3 13400 247'7 0'0 247'7 ... ... 0
72 ... ... 4'1 0'0 4'1 13500 257'5 0'0 257'5 ... ... 0
981 ... ... 3'7 0'0 3'7 13600 267'2 0'0 267'2 ... ... 50
10 ... ... 3'5 0'0 3'5 13700 277'1 0'0 277'1 ... ... 0
31 ... ... 3'3 0'0 3'3 13800 286'7 0'0 286'7 ... ... 0
50 ... ... 3'2 0'0 3'2 13900 296'5 0'0 296'5 ... ... 0
874 ... ... 3'0 0'0 3'0 14000 306'4 0'0 306'4 ... ... 75
0 ... ... 2'7 0'0 2'7 14100 316'3 0'0 316'3 ... ... 0
75 ... ... 2'6 0'0 2'6 14200 326'2 0'0 326'2 ... ... 75
425 ... ... 2'4 0'0 2'4 14400 346'0 0'0 346'0 ... ... 50
447 ... ... 2'2 0'0 2'2 14600 365'7 0'0 365'7 ... ... 500
30 ... ... 2'0 0'0 2'0 14800 385'6 0'0 385'6 ... ... 0
1087 1'7 1'7 1'7 0'0 1'7 15000 405'6 0'0 405'6 ... ... 0
32 ... ... 1'6 0'0 1'6 15200 425'6 0'0 425'6 ... ... 0
35 ... ... 1'4 0'0 1'4 15400 445'6 0'0 445'6 ... ... 0
125 1'3 1'3 1'3 0'0 1'3 15600 465'6 0'0 465'6 ... ... 0
3 ... ... 1'2 0'0 1'2 15800 485'6 0'0 485'6 ... ... 0
492 ... ... 1'1 0'0 1'1 16000 505'6 0'0 505'6 ... ... 0
89 ... ... 1'1 0'0 1'1 16200 525'6 0'0 525'6 ... ... 0
275 ... ... 1'0 0'0 1'0 16400 545'6 0'0 545'6 ... ... 0
364 ... ... 0'2 0'0 0'2 20000 905'6 0'0 905'6 ... ... 0
278 ... ... 0'1 0'0 0'1 25000 1405'6 0'0 1405'6 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1905'6 0'0 1905'6 ... ... 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.