DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 995'0
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 ... ... 521'0 -6'0 515'0 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 501'0 -6'0 495'0 5000 0'1 0'0 0'1 ... ... 312
0 ... ... 481'0 -6'0 475'0 5200 0'1 0'0 0'1 ... ... 100
0 ... ... 461'0 -6'0 455'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 441'0 -6'0 435'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 421'0 -6'0 415'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 401'0 -6'0 395'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 381'0 -6'0 375'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 361'0 -6'0 355'0 6400 0'1 0'0 0'1 ... ... 1
0 ... ... 341'0 -6'0 335'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 321'0 -6'0 315'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 301'0 -6'0 295'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 281'0 -6'0 275'0 7200 0'1 0'0 0'1 ... ... 15
0 ... ... 261'0 -6'0 255'0 7400 0'1 0'0 0'1 ... ... 20
0 ... ... 241'0 -6'0 235'0 7600 0'1 0'0 0'1 ... ... 82
0 ... ... 221'0 -6'0 215'0 7800 0'1 0'0 0'1 ... ... 47
0 ... ... 211'0 -6'0 205'0 7900 0'1 0'0 0'1 ... ... 36
0 ... ... 201'0 -6'0 195'0 8000 0'1 0'0 0'1 ... ... 116
0 ... ... 191'0 -6'0 185'0 8100 0'1 0'0 0'1 ... ... 3
0 ... ... 181'0 -6'0 175'0 8200 0'1 0'0 0'1 ... ... 188
12 ... ... 171'0 -6'0 165'0 8300 0'1 0'0 0'1 ... ... 4
0 ... ... 161'0 -6'0 155'0 8400 0'1 0'0 0'1 ... ... 204
1 ... ... 151'0 -6'0 145'0 8500 0'1 0'0 0'1 ... ... 169
30 ... ... 141'0 -6'0 135'0 8600 0'1 0'0 0'1 ... ... 408
0 ... ... 131'0 -6'0 125'0 8700 0'1 0'0 0'1 ... ... 153
17 ... ... 121'0 -6'0 115'0 8800 0'1 0'0 0'1 ... ... 567
0 ... ... 111'0 -5'7 105'1 8900 0'1 0'0 0'1 ... ... 265
186 ... ... 101'0 -5'7 95'1 9000 0'1 0'0 0'1 ... ... 2876
0 ... ... 91'1 -6'0 85'1 9100 0'1 0'0 0'1 ... ... 364
0 ... ... 81'1 -6'0 75'1 9200 0'1 -0'1 0'2 ... ... 734
1 ... ... 71'1 -5'7 65'2 9300 0'2 0'0 0'2 0'2 0'2 828
3 ... ... 61'2 -5'7 55'3 9400 0'3 0'0 0'3 0'2 0'2 1022
7 ... ... 51'4 -5'7 45'5 9500 0'5 0'1 0'4 0'4 0'4 977
0 46'0 46'0 ... ... 43'5 9520 0'5 ... ... ... ... 0
0 ... ... 47'5 -5'7 41'6 9540 0'6 0'1 0'5 0'6 0'6 0
0 ... ... 45'5 -5'7 39'6 9560 0'7 0'2 0'5 ... ... 0
0 ... ... 43'6 -5'7 37'7 9580 0'7 0'1 0'6 ... ... 17
96 ... ... 41'6 -5'6 36'0 9600 1'0 0'1 0'7 0'6 0'6 2923
0 ... ... 39'7 -5'6 34'1 9620 1'1 0'2 0'7 1'3 1'3 0
0 ... ... 38'0 -5'5 32'3 9640 1'3 0'3 1'0 1'2 1'2 0
0 ... ... 36'1 -5'5 30'4 9660 1'4 0'2 1'2 ... ... 22
0 ... ... 34'3 -5'5 28'6 9680 1'6 0'3 1'3 1'4 1'4 0
1 ... ... 32'4 -5'4 27'0 9700 2'0 0'4 1'4 2'1 1'4 1435
0 ... ... 30'6 -5'3 25'3 9720 2'3 0'5 1'6 ... ... 24
0 ... ... 29'0 -5'3 23'5 9740 2'6 0'6 2'0 ... ... 7
0 ... ... 27'2 -5'1 22'1 9760 3'1 0'7 2'2 ... ... 43
0 ... ... 25'4 -5'0 20'4 9780 3'4 0'7 2'5 ... ... 176
42 ... ... 23'7 -4'7 19'0 9800 4'1 1'1 3'0 4'3 2'7 2673
0 ... ... 22'3 -4'6 17'5 9820 4'5 1'2 3'3 4'5 4'0 317
0 ... ... 20'7 -4'5 16'2 9840 5'2 1'3 3'7 5'3 3'4 208
0 ... ... 19'3 -4'4 14'7 9860 5'7 1'4 4'3 5'2 4'5 160
0 15'0 15'0 18'0 -4'3 13'5 9880 6'5 1'5 5'0 6'2 4'5 253
155 ... ... 16'5 -4'2 12'3 9900 7'3 1'6 5'5 8'2 5'0 3365
0 11'0 10'6 15'3 -4'1 11'2 9920 8'2 1'7 6'3 8'5 6'2 94
81 ... ... 14'1 -3'7 10'2 9940 9'2 2'1 7'1 8'2 7'1 191
65 12'2 10'4 12'7 -3'5 9'2 9960 10'2 2'3 7'7 9'3 9'3 350
16 10'2 9'3 11'6 -3'3 8'3 9980 11'3 2'5 8'6 10'0 8'6 201
684 10'4 6'7 10'6 -3'2 7'4 10000 12'4 2'6 9'6 13'5 9'1 6063
131 10'5 7'6 9'5 -2'7 6'6 10020 13'6 3'1 10'5 13'7 10'7 328
95 8'1 8'1 8'6 -2'6 6'0 10040 15'0 3'2 11'6 13'3 12'2 520
164 6'2 5'3 7'7 -2'4 5'3 10060 16'3 3'4 12'7 13'4 12'6 505
73 6'0 4'6 7'1 -2'3 4'6 10080 17'6 3'5 14'1 ... ... 165
1199 6'2 4'4 6'3 -2'1 4'2 10100 19'2 3'7 15'3 20'3 17'5 2975
20 5'4 4'5 5'6 -2'0 3'6 10120 20'6 4'0 16'6 ... ... 486
57 4'2 4'2 5'1 -1'6 3'3 10140 22'3 4'2 18'1 23'2 23'2 468
88 ... ... 4'5 -1'5 3'0 10160 24'0 4'3 19'5 25'4 22'4 417
103 ... ... 4'1 -1'4 2'5 10180 25'5 4'4 21'1 ... ... 117
2846 3'6 2'6 3'5 -1'2 2'3 10200 27'2 4'5 22'5 27'2 22'4 7457
49 3'1 2'6 3'2 -1'1 2'1 10220 29'0 4'6 24'2 ... ... 37
60 ... ... 2'7 -1'0 1'7 10240 30'6 4'7 25'7 27'6 25'0 227
153 ... ... 2'4 -0'7 1'5 10260 32'5 5'1 27'4 ... ... 159
112 2'1 1'7 2'2 -0'7 1'3 10280 34'3 5'1 29'2 ... ... 504
1231 2'2 1'7 2'0 -0'6 1'2 10300 36'1 5'1 31'0 33'4 31'3 4248
279 1'4 1'4 1'6 -0'5 1'1 10320 38'0 5'2 32'6 ... ... 191
147 ... ... 1'4 -0'4 1'0 10340 39'7 5'3 34'4 ... ... 185
187 1'1 1'1 1'3 -0'4 0'7 10360 41'6 5'3 36'3 43'4 39'7 590
1004 0'7 0'7 1'2 -0'4 0'6 10380 43'6 5'5 38'1 ... ... 64
4300 1'0 0'5 1'1 -0'4 0'5 10400 45'5 5'5 40'0 47'2 41'4 6523
189 ... ... 1'0 -0'3 0'5 10420 47'4 5'5 41'7 ... ... 40
109 ... ... 0'7 -0'3 0'4 10440 49'4 5'5 43'7 ... ... 178
65 ... ... 0'6 -0'2 0'4 10460 51'3 5'5 45'6 ... ... 64
78 ... ... 0'6 -0'3 0'3 10480 53'3 5'6 47'5 ... ... 105
2990 0'4 0'4 0'5 -0'2 0'3 10500 55'3 5'6 49'5 ... ... 9046
459 ... ... 0'5 -0'2 0'3 10520 57'2 5'6 51'4 ... ... 93
133 ... ... 0'4 -0'1 0'3 10540 59'2 5'6 53'4 ... ... 7
245 ... ... 0'4 -0'2 0'2 10560 61'2 5'7 55'3 ... ... 103
172 ... ... 0'3 -0'1 0'2 10580 63'2 5'7 57'3 ... ... 141
2862 0'1 0'1 0'3 -0'1 0'2 10600 65'2 5'7 59'3 60'7 60'6 3421
168 ... ... 0'3 -0'1 0'2 10620 67'1 5'6 61'3 ... ... 59
452 ... ... 0'3 -0'1 0'2 10640 69'1 5'7 63'2 ... ... 66
492 ... ... 0'2 0'0 0'2 10660 71'1 5'7 65'2 ... ... 20
287 ... ... 0'2 -0'1 0'1 10680 73'1 5'7 67'2 ... ... 77
3383 0'2 0'2 0'2 -0'1 0'1 10700 75'1 5'7 69'2 ... ... 5739
127 0'2 0'2 0'2 -0'1 0'1 10720 77'1 5'7 71'2 71'5 71'5 1
711 ... ... 0'2 -0'1 0'1 10740 79'1 6'0 73'1 ... ... 8
484 ... ... 0'2 -0'1 0'1 10760 81'1 6'0 75'1 ... ... 1
105 ... ... 0'2 -0'1 0'1 10780 83'1 6'0 77'1 ... ... 0
4596 ... ... 0'1 0'0 0'1 10800 85'1 6'0 79'1 ... ... 755
275 0'1 0'1 0'1 0'0 0'1 10820 87'1 6'0 81'1 ... ... 0
238 ... ... 0'1 0'0 0'1 10840 89'1 6'0 83'1 ... ... 1
177 ... ... 0'1 0'0 0'1 10860 91'1 6'0 85'1 ... ... 0
268 0'1 0'1 0'1 0'0 0'1 10880 93'1 6'0 87'1 ... ... 0
2337 ... ... 0'1 0'0 0'1 10900 95'1 6'0 89'1 ... ... 197
453 ... ... 0'1 0'0 0'1 10920 97'1 6'0 91'1 ... ... 10
201 ... ... 0'1 0'0 0'1 10940 99'1 6'0 93'1 ... ... 0
300 ... ... 0'1 0'0 0'1 10960 101'1 6'0 95'1 ... ... 1
30 ... ... 0'1 0'0 0'1 10980 103'1 6'0 97'1 ... ... 0
5297 ... ... 0'1 0'0 0'1 11000 105'1 6'1 99'0 ... ... 101
99 ... ... 0'1 0'0 0'1 11020 107'1 6'1 101'0 ... ... 0
155 ... ... 0'1 0'0 0'1 11040 109'0 6'0 103'0 ... ... 0
680 ... ... 0'1 0'0 0'1 11060 111'0 6'0 105'0 ... ... 0
129 ... ... 0'1 0'0 0'1 11080 113'0 6'0 107'0 ... ... 0
1154 ... ... 0'1 0'0 0'1 11100 115'0 6'0 109'0 ... ... 31
49 ... ... 0'1 0'0 0'1 11120 117'0 6'0 111'0 ... ... 0
146 ... ... 0'1 0'0 0'1 11140 119'0 6'0 113'0 ... ... 1
98 ... ... 0'1 0'0 0'1 11160 121'0 6'0 115'0 ... ... 0
82 ... ... 0'1 0'0 0'1 11180 123'0 6'0 117'0 ... ... 0
3999 ... ... 0'1 0'0 0'1 11200 125'0 6'0 119'0 ... ... 112
177 ... ... 0'1 0'0 0'1 11220 127'0 6'0 121'0 ... ... 0
166 ... ... 0'1 0'0 0'1 11240 129'0 6'0 123'0 ... ... 0
1361 ... ... 0'1 0'0 0'1 11300 135'0 6'0 129'0 ... ... 1
3268 ... ... 0'1 0'0 0'1 11400 145'0 6'0 139'0 ... ... 1
1631 ... ... 0'1 0'0 0'1 11500 155'0 6'0 149'0 ... ... 2
1675 ... ... 0'1 0'0 0'1 11600 165'0 6'0 159'0 ... ... 0
1423 ... ... 0'1 0'0 0'1 11700 175'0 6'0 169'0 ... ... 0
1189 ... ... 0'1 0'0 0'1 11800 185'0 6'0 179'0 ... ... 0
1023 ... ... 0'1 0'0 0'1 11900 195'0 6'0 189'0 ... ... 0
8013 ... ... 0'1 0'0 0'1 12000 205'0 6'0 199'0 ... ... 0
248 ... ... 0'1 0'0 0'1 12100 215'0 6'0 209'0 ... ... 1
7369 ... ... 0'1 0'0 0'1 12200 225'0 6'0 219'0 ... ... 0
133 ... ... 0'1 0'0 0'1 12300 235'0 6'0 229'0 ... ... 0
731 ... ... 0'1 0'0 0'1 12400 245'0 6'0 239'0 ... ... 0
943 ... ... 0'1 0'0 0'1 12500 255'0 6'0 249'0 ... ... 0
503 ... ... 0'1 0'0 0'1 12600 265'0 6'0 259'0 ... ... 0
335 ... ... 0'1 0'0 0'1 12700 275'0 6'0 269'0 ... ... 12
1199 ... ... 0'1 0'0 0'1 12800 285'0 6'0 279'0 ... ... 0
539 ... ... 0'1 0'0 0'1 12900 295'0 6'0 289'0 ... ... 0
11783 ... ... 0'1 0'0 0'1 13000 305'0 6'0 299'0 ... ... 59
130 ... ... 0'1 0'0 0'1 13100 315'0 6'0 309'0 ... ... 0
659 ... ... 0'1 0'0 0'1 13200 325'0 6'0 319'0 ... ... 0
311 ... ... 0'1 0'0 0'1 13300 335'0 6'0 329'0 ... ... 0
620 ... ... 0'1 0'0 0'1 13400 345'0 6'0 339'0 ... ... 0
103 ... ... 0'1 0'0 0'1 13600 365'0 6'0 359'0 ... ... 0
711 ... ... 0'1 0'0 0'1 13800 385'0 6'0 379'0 ... ... 0
4313 ... ... 0'1 0'0 0'1 14000 405'0 6'0 399'0 ... ... 0
172 ... ... 0'1 0'0 0'1 14200 425'0 6'0 419'0 ... ... 0
276 ... ... 0'1 0'0 0'1 14400 445'0 6'0 439'0 ... ... 0
19 ... ... 0'1 0'0 0'1 14600 465'0 6'0 459'0 ... ... 0
471 ... ... 0'1 0'0 0'1 14800 485'0 6'0 479'0 ... ... 0
559 ... ... 0'1 0'0 0'1 15000 505'0 6'0 499'0 ... ... 0
55 ... ... 0'1 0'0 0'1 15200 525'0 6'0 519'0 ... ... 0
53 ... ... 0'1 0'0 0'1 15400 545'0 6'0 539'0 ... ... 0
44 ... ... 0'1 0'0 0'1 15600 565'0 6'0 559'0 ... ... 0
30 ... ... 0'1 0'0 0'1 15800 585'0 6'0 579'0 ... ... 0
18 ... ... 0'1 0'0 0'1 16000 605'0 6'0 599'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 625'0 6'0 619'0 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 645'0 6'0 639'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 665'0 6'0 659'0 ... ... 0
1 ... ... 0'1 0'0 0'1 16800 685'0 6'0 679'0 ... ... 0
2 ... ... 0'1 0'0 0'1 17000 705'0 6'0 699'0 ... ... 0
200 ... ... 0'1 0'0 0'1 17200 725'0 6'0 719'0 ... ... 0
1 ... ... 0'1 0'0 0'1 17400 745'0 6'0 739'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 765'0 6'0 759'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 785'0 6'0 779'0 ... ... 0
20 ... ... 0'1 0'0 0'1 18000 805'0 6'0 799'0 ... ... 0
6 ... ... 0'1 0'0 0'1 18200 825'0 6'0 819'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 845'0 6'0 839'0 ... ... 0
5 ... ... 0'1 0'0 0'1 18600 865'0 6'0 859'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 905'0 6'0 899'0 ... ... 0
2 ... ... 0'1 0'0 0'1 20000 1005'0 6'0 999'0 ... ... 0
23 ... ... 0'1 0'0 0'1 21000 1105'0 6'0 1099'0 ... ... 0
56 ... ... 0'1 0'0 0'1 22000 1205'0 6'0 1199'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1305'0 6'0 1299'0 ... ... 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.