DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 990'4
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 509'4 0'0 509'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 489'4 0'0 489'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 469'4 0'0 469'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 449'4 0'0 449'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 429'4 0'0 429'4 5600 0'1 0'0 0'1 ... ... 2
0 ... ... 409'4 0'0 409'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 389'4 0'0 389'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 369'4 0'0 369'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 349'4 0'0 349'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 329'4 0'0 329'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 309'4 0'0 309'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 289'4 0'0 289'4 7000 0'1 0'0 0'1 ... ... 5
0 ... ... 269'4 0'0 269'4 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 249'4 0'0 249'4 7400 0'1 0'0 0'1 ... ... 0
0 229'5 229'5 229'4 0'1 229'5 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 209'4 0'0 209'4 7800 0'1 0'0 0'1 ... ... 52
0 ... ... 199'4 0'0 199'4 7900 0'1 0'0 0'1 ... ... 29
0 ... ... 189'4 0'0 189'4 8000 0'1 0'0 0'1 0'1 0'1 471
0 ... ... 179'4 0'0 179'4 8100 0'1 0'0 0'1 ... ... 216
0 ... ... 169'4 0'0 169'4 8200 0'1 0'0 0'1 ... ... 647
0 ... ... 159'4 0'0 159'4 8300 0'1 0'0 0'1 ... ... 57
0 ... ... 149'4 0'0 149'4 8400 0'2 0'1 0'1 0'2 0'2 362
218 ... ... 139'4 0'0 139'4 8500 0'2 0'1 0'1 0'2 0'2 886
0 ... ... 129'4 0'0 129'4 8600 0'3 0'1 0'2 0'3 0'3 1271
0 ... ... 119'5 0'0 119'5 8700 0'2 0'0 0'2 ... ... 319
488 ... ... 109'5 0'0 109'5 8800 0'2 0'0 0'2 ... ... 2173
0 ... ... 99'5 0'0 99'5 8900 0'3 0'0 0'3 ... ... 227
5 ... ... 89'6 0'0 89'6 9000 1'2 0'7 0'3 1'2 0'7 1404
0 ... ... 79'7 0'0 79'7 9100 0'6 0'1 0'5 1'5 0'4 174
124 ... ... 70'2 0'0 70'2 9200 0'7 0'0 0'7 ... ... 3991
3 ... ... 60'5 0'0 60'5 9300 1'5 0'3 1'2 2'4 1'5 4844
15 ... ... 51'3 0'0 51'3 9400 2'0 0'0 2'0 ... ... 5637
0 ... ... ... ... ... 9420 ... ... ... ... ... 0
0 ... ... 47'7 0'0 47'7 9440 2'4 0'0 2'4 ... ... 11
0 ... ... 46'1 0'0 46'1 9460 3'3 0'5 2'6 3'3 3'3 0
0 ... ... 44'3 0'0 44'3 9480 5'0 2'0 3'0 5'0 4'3 0
8 ... ... 42'5 0'0 42'5 9500 3'2 0'0 3'2 6'0 3'2 6002
0 ... ... 41'0 0'0 41'0 9520 6'1 2'4 3'5 6'1 3'6 114
0 ... ... 39'3 0'0 39'3 9540 3'7 0'0 3'7 ... ... 87
0 ... ... 37'6 0'0 37'6 9560 4'4 0'2 4'2 4'4 4'4 15
0 ... ... 36'1 0'0 36'1 9580 4'5 0'0 4'5 ... ... 52
208 ... ... 34'4 0'0 34'4 9600 6'0 0'7 5'1 8'0 5'6 13665
0 ... ... 33'0 0'0 33'0 9620 5'5 0'0 5'5 ... ... 107
0 ... ... 31'4 0'0 31'4 9640 6'5 0'5 6'0 6'5 6'5 26
0 ... ... 30'0 0'0 30'0 9660 6'5 0'0 6'5 ... ... 451
0 ... ... 28'5 0'0 28'5 9680 7'1 0'0 7'1 ... ... 453
11 ... ... 27'2 0'0 27'2 9700 7'6 0'0 7'6 ... ... 3171
0 ... ... 25'7 0'0 25'7 9720 8'3 0'0 8'3 ... ... 40
0 ... ... 24'4 0'0 24'4 9740 9'1 0'0 9'1 ... ... 80
0 ... ... 23'2 0'0 23'2 9760 9'3 -0'3 9'6 9'3 9'3 20
0 ... ... 22'0 0'0 22'0 9780 10'4 0'0 10'4 ... ... 1
391 ... ... 20'7 0'0 20'7 9800 10'6 -0'5 11'3 14'0 10'6 8266
0 ... ... 19'5 0'0 19'5 9820 12'1 0'0 12'1 ... ... 28
5 ... ... 18'4 0'0 18'4 9840 13'0 0'0 13'0 ... ... 13
24 ... ... 17'4 0'0 17'4 9860 14'0 0'0 14'0 ... ... 55
0 ... ... 16'3 0'0 16'3 9880 14'7 0'0 14'7 ... ... 0
473 15'4 15'4 15'3 0'1 15'4 9900 18'4 2'5 15'7 18'4 18'4 9617
0 15'4 15'4 14'4 1'0 15'4 9920 17'0 0'0 17'0 ... ... 49
139 ... ... 13'5 0'0 13'5 9940 18'1 0'0 18'1 ... ... 40
1 13'7 13'7 12'6 1'1 13'7 9960 19'2 0'0 19'2 ... ... 31
55 ... ... 11'7 0'0 11'7 9980 20'3 0'0 20'3 ... ... 50
4601 12'1 12'0 11'1 1'0 12'1 10000 22'5 1'0 21'5 22'6 22'5 8695
16 ... ... 10'3 0'0 10'3 10020 22'7 0'0 22'7 ... ... 10
1 ... ... 9'5 0'0 9'5 10040 24'1 0'0 24'1 ... ... 10
18 9'5 9'5 9'0 0'5 9'5 10060 25'3 0'0 25'3 ... ... 1
22 ... ... 8'3 0'0 8'3 10080 26'6 0'0 26'6 ... ... 0
2646 8'6 8'4 7'6 0'6 8'4 10100 28'2 0'0 28'2 ... ... 5455
20 ... ... 7'2 0'0 7'2 10120 29'5 0'0 29'5 ... ... 0
3 ... ... 6'5 0'0 6'5 10140 31'1 0'0 31'1 ... ... 1
0 ... ... 6'1 0'0 6'1 10160 32'5 0'0 32'5 ... ... 0
13 ... ... 5'6 0'0 5'6 10180 34'1 0'0 34'1 ... ... 0
9732 5'6 5'0 5'2 0'2 5'4 10200 35'6 0'0 35'6 ... ... 10609
974 5'4 5'4 4'7 0'5 5'4 10220 37'3 0'0 37'3 ... ... 0
455 5'2 5'2 4'4 0'6 5'2 10240 39'0 0'0 39'0 ... ... 0
53 5'1 5'1 4'2 0'7 5'1 10260 40'5 0'0 40'5 ... ... 1
3 4'3 4'3 3'7 0'4 4'3 10280 42'2 0'0 42'2 ... ... 0
3940 4'1 3'6 3'5 0'1 3'6 10300 44'0 0'0 44'0 ... ... 2217
47 ... ... 3'3 0'0 3'3 10320 45'6 0'0 45'6 ... ... 0
8 ... ... 3'1 0'0 3'1 10340 47'4 0'0 47'4 ... ... 0
6 ... ... 2'7 0'0 2'7 10360 49'2 0'0 49'2 ... ... 0
8 ... ... 2'5 0'0 2'5 10380 51'0 0'0 51'0 ... ... 0
7568 2'3 2'3 2'4 -0'1 2'3 10400 52'7 0'0 52'7 ... ... 2641
30 ... ... 2'2 0'0 2'2 10420 54'5 0'0 54'5 ... ... 0
10 ... ... 2'1 0'0 2'1 10440 56'4 0'0 56'4 ... ... 0
0 ... ... 2'0 0'0 2'0 10460 58'3 0'0 58'3 ... ... 0
21 ... ... 1'7 0'0 1'7 10480 60'2 0'0 60'2 ... ... 0
5646 1'6 1'6 1'6 0'0 1'6 10500 62'1 0'0 62'1 ... ... 4053
6 ... ... 1'5 0'0 1'5 10520 64'0 0'0 64'0 ... ... 0
7262 1'0 1'0 1'2 -0'2 1'0 10600 71'5 0'0 71'5 ... ... 4342
3484 1'0 0'7 0'7 0'1 1'0 10700 81'2 0'0 81'2 ... ... 100
5487 ... ... 0'6 0'0 0'6 10800 91'0 0'0 91'0 ... ... 129
1934 ... ... 0'4 0'0 0'4 10900 100'7 0'0 100'7 ... ... 8
8305 ... ... 0'4 0'0 0'4 11000 110'6 0'0 110'6 ... ... 157
775 ... ... 0'3 0'0 0'3 11100 120'6 0'0 120'6 ... ... 3
7256 ... ... 0'3 0'0 0'3 11200 130'5 0'0 130'5 ... ... 45
2637 0'3 0'3 0'2 0'1 0'3 11300 140'5 0'0 140'5 ... ... 0
3813 0'3 0'3 0'2 0'1 0'3 11400 150'5 0'0 150'5 ... ... 20
1726 ... ... 0'2 0'0 0'2 11500 160'5 0'0 160'5 ... ... 0
2475 ... ... 0'2 0'0 0'2 11600 170'4 0'0 170'4 ... ... 0
300 ... ... 0'2 0'0 0'2 11700 180'4 0'0 180'4 ... ... 0
783 ... ... 0'2 0'0 0'2 11800 190'4 0'0 190'4 ... ... 39
475 ... ... 0'2 0'0 0'2 11900 200'4 0'0 200'4 ... ... 0
9241 ... ... 0'2 0'0 0'2 12000 210'4 0'0 210'4 ... ... 0
839 ... ... 0'2 0'0 0'2 12100 220'4 0'0 220'4 ... ... 0
4759 ... ... 0'2 0'0 0'2 12200 230'4 0'0 230'4 ... ... 0
298 ... ... 0'2 0'0 0'2 12300 240'4 0'0 240'4 ... ... 0
683 ... ... 0'1 0'0 0'1 12400 250'4 0'0 250'4 ... ... 0
118 ... ... 0'1 0'0 0'1 12500 260'4 0'0 260'4 ... ... 0
517 ... ... 0'1 0'0 0'1 12600 270'4 0'0 270'4 ... ... 100
145 ... ... 0'1 0'0 0'1 12700 280'4 0'0 280'4 ... ... 0
189 ... ... 0'1 0'0 0'1 12800 290'4 0'0 290'4 ... ... 0
300 ... ... 0'1 0'0 0'1 12900 300'4 0'0 300'4 ... ... 0
1920 ... ... 0'1 0'0 0'1 13000 310'4 0'0 310'4 ... ... 0
196 ... ... 0'1 0'0 0'1 13200 330'4 0'0 330'4 ... ... 0
383 ... ... 0'1 0'0 0'1 13400 350'4 0'0 350'4 ... ... 0
122 ... ... 0'1 0'0 0'1 13600 370'4 0'0 370'4 ... ... 0
300 ... ... 0'1 0'0 0'1 13800 390'4 0'0 390'4 ... ... 0
1318 ... ... 0'1 0'0 0'1 14000 410'4 0'0 410'4 ... ... 0
3453 ... ... 0'1 0'0 0'1 14200 430'4 0'0 430'4 ... ... 0
48 ... ... 0'1 0'0 0'1 14400 450'4 0'0 450'4 ... ... 0
58 ... ... 0'1 0'0 0'1 14600 470'4 0'0 470'4 ... ... 0
204 ... ... 0'1 0'0 0'1 14800 490'4 0'0 490'4 ... ... 0
246 ... ... 0'1 0'0 0'1 15000 510'4 0'0 510'4 ... ... 0
65 ... ... 0'1 0'0 0'1 15200 530'4 0'0 530'4 ... ... 0
709 ... ... 0'1 0'0 0'1 15400 550'4 0'0 550'4 ... ... 0
145 ... ... 0'1 0'0 0'1 15600 570'4 0'0 570'4 ... ... 0
23 ... ... 0'1 0'0 0'1 15800 590'4 0'0 590'4 ... ... 0
285 ... ... 0'1 0'0 0'1 16000 610'4 0'0 610'4 ... ... 0
11 ... ... 0'1 0'0 0'1 16200 630'4 0'0 630'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 650'4 0'0 650'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 670'4 0'0 670'4 ... ... 0
63 ... ... 0'1 0'0 0'1 16800 690'4 0'0 690'4 ... ... 0
5 ... ... 0'1 0'0 0'1 17000 710'4 0'0 710'4 ... ... 0
56 ... ... 0'1 0'0 0'1 18000 810'4 0'0 810'4 ... ... 0
51 ... ... 0'1 0'0 0'1 19000 910'4 0'0 910'4 ... ... 0
400 ... ... 0'1 0'0 0'1 20000 1010'4 0'0 1010'4 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1110'4 0'0 1110'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1210'4 0'0 1210'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1310'4 0'0 1310'4 ... ... 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.