DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1033'6
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 ... ... 541'4 0'0 541'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 521'4 0'0 521'4 5000 0'1 0'0 0'1 ... ... 312
0 ... ... 501'4 0'0 501'4 5200 0'1 0'0 0'1 ... ... 100
0 ... ... 481'4 0'0 481'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 461'4 0'0 461'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 441'4 0'0 441'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 421'4 0'0 421'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 401'4 0'0 401'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 381'4 0'0 381'4 6400 0'1 0'0 0'1 ... ... 1
0 ... ... 361'4 0'0 361'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 341'4 0'0 341'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 321'4 0'0 321'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 301'4 0'0 301'4 7200 0'1 0'0 0'1 ... ... 15
0 ... ... 281'4 0'0 281'4 7400 0'1 0'0 0'1 ... ... 20
0 ... ... 261'4 0'0 261'4 7600 0'1 0'0 0'1 ... ... 82
0 ... ... 241'4 0'0 241'4 7800 0'1 0'0 0'1 ... ... 47
0 ... ... 231'4 0'0 231'4 7900 0'1 0'0 0'1 ... ... 36
0 ... ... 221'4 0'0 221'4 8000 0'1 0'0 0'1 ... ... 116
0 ... ... 211'4 0'0 211'4 8100 0'1 0'0 0'1 ... ... 3
0 ... ... 201'4 0'0 201'4 8200 0'1 0'0 0'1 ... ... 188
12 ... ... 191'4 0'0 191'4 8300 0'1 0'0 0'1 ... ... 4
0 ... ... 181'4 0'0 181'4 8400 0'1 0'0 0'1 ... ... 204
1 ... ... 171'4 0'0 171'4 8500 0'1 0'0 0'1 ... ... 169
30 ... ... 161'4 0'0 161'4 8600 0'1 0'0 0'1 ... ... 408
0 ... ... 151'4 0'0 151'4 8700 0'1 0'0 0'1 ... ... 153
16 ... ... 141'4 0'0 141'4 8800 0'1 0'0 0'1 ... ... 567
0 ... ... 131'5 0'0 131'5 8900 0'1 0'0 0'1 ... ... 265
26 ... ... 121'5 0'0 121'5 9000 0'1 0'0 0'1 ... ... 2876
0 ... ... 111'5 0'0 111'5 9100 0'1 0'0 0'1 ... ... 362
0 ... ... 101'5 0'0 101'5 9200 0'1 0'0 0'1 ... ... 784
1 ... ... 91'5 0'0 91'5 9300 0'1 0'0 0'1 ... ... 839
4 ... ... 81'5 0'0 81'5 9400 0'1 0'0 0'1 ... ... 977
0 ... ... 75'5 0'0 75'5 9460 0'1 0'0 0'1 ... ... 15
0 ... ... 73'5 0'0 73'5 9480 0'1 0'0 0'1 ... ... 13
4 ... ... 71'5 0'0 71'5 9500 0'1 0'0 0'1 0'1 0'1 897
1 ... ... 69'5 0'0 69'5 9520 0'1 0'0 0'1 ... ... 0
0 ... ... 67'5 0'0 67'5 9540 0'1 0'0 0'1 ... ... 16
0 ... ... 65'5 0'0 65'5 9560 0'1 0'0 0'1 ... ... 0
0 ... ... 63'5 0'0 63'5 9580 0'1 0'0 0'1 ... ... 17
96 ... ... 61'5 0'0 61'5 9600 0'2 0'0 0'2 ... ... 2966
0 ... ... 59'5 0'0 59'5 9620 0'2 0'0 0'2 ... ... 42
0 ... ... 57'6 0'0 57'6 9640 0'2 0'0 0'2 ... ... 1
0 ... ... 55'6 0'0 55'6 9660 0'2 0'0 0'2 ... ... 30
0 ... ... 53'6 0'0 53'6 9680 0'2 0'0 0'2 ... ... 50
1 ... ... 51'6 0'0 51'6 9700 0'2 -0'1 0'3 0'2 0'2 1532
0 ... ... 49'7 0'0 49'7 9720 0'3 0'0 0'3 ... ... 27
0 ... ... 47'7 0'0 47'7 9740 0'3 0'0 0'3 ... ... 70
0 ... ... 45'7 0'0 45'7 9760 0'4 0'0 0'4 ... ... 61
0 ... ... 44'0 0'0 44'0 9780 0'4 0'0 0'4 ... ... 126
42 ... ... 42'0 0'0 42'0 9800 0'3 -0'2 0'5 0'4 0'3 3735
0 ... ... 40'1 0'0 40'1 9820 0'5 0'0 0'5 ... ... 270
0 ... ... 38'2 0'0 38'2 9840 0'3 -0'3 0'6 0'4 0'3 175
0 ... ... 36'2 0'0 36'2 9860 0'4 -0'3 0'7 0'4 0'4 108
1 ... ... 34'3 0'0 34'3 9880 0'4 -0'4 1'0 0'5 0'4 228
156 ... ... 32'4 0'0 32'4 9900 0'6 -0'3 1'1 0'6 0'5 2295
82 ... ... 30'6 0'0 30'6 9920 1'2 0'0 1'2 ... ... 210
165 ... ... 28'7 0'0 28'7 9940 1'4 0'0 1'4 ... ... 277
66 ... ... 27'1 0'0 27'1 9960 1'5 0'0 1'5 ... ... 351
48 ... ... 25'3 0'0 25'3 9980 2'0 0'0 2'0 ... ... 232
1120 ... ... 23'6 0'0 23'6 10000 1'1 -1'1 2'2 2'3 1'1 4421
140 ... ... 22'1 0'0 22'1 10020 2'5 0'0 2'5 ... ... 309
91 24'4 24'4 20'4 4'0 24'4 10040 3'0 0'0 3'0 ... ... 528
186 ... ... 19'0 0'0 19'0 10060 3'4 0'0 3'4 ... ... 434
96 ... ... 17'4 0'0 17'4 10080 4'0 0'0 4'0 ... ... 181
2295 ... ... 16'1 0'0 16'1 10100 2'7 -1'6 4'5 4'4 2'7 3632
180 ... ... 14'6 0'0 14'6 10120 3'0 -2'2 5'2 4'1 3'0 681
70 ... ... 13'4 0'0 13'4 10140 6'0 0'0 6'0 ... ... 458
67 ... ... 12'3 0'0 12'3 10160 6'7 0'0 6'7 ... ... 403
277 ... ... 11'2 0'0 11'2 10180 4'5 -3'1 7'6 5'7 4'5 117
2648 12'5 12'3 10'1 2'2 12'3 10200 5'0 -3'5 8'5 7'0 5'0 6485
125 9'0 9'0 9'1 -0'1 9'0 10220 9'5 0'0 9'5 ... ... 36
1232 ... ... 8'2 0'0 8'2 10240 7'2 -3'4 10'6 7'2 7'0 199
133 ... ... 7'4 0'0 7'4 10260 12'0 0'0 12'0 ... ... 159
232 ... ... 6'6 0'0 6'6 10280 13'2 0'0 13'2 ... ... 495
2902 10'2 8'0 6'0 4'2 10'2 10300 10'2 -4'2 14'4 10'2 10'0 4182
249 ... ... 5'3 0'0 5'3 10320 15'7 0'0 15'7 ... ... 181
209 7'0 7'0 4'6 2'2 7'0 10340 17'2 0'0 17'2 ... ... 185
207 ... ... 4'2 0'0 4'2 10360 18'6 0'0 18'6 ... ... 523
707 5'7 5'7 3'6 2'1 5'7 10380 20'2 0'0 20'2 ... ... 64
4649 6'5 4'0 3'3 3'2 6'5 10400 21'2 -0'5 21'7 22'0 21'2 6353
248 ... ... 3'0 0'0 3'0 10420 23'4 0'0 23'4 ... ... 40
301 ... ... 2'5 0'0 2'5 10440 25'1 0'0 25'1 ... ... 178
107 ... ... 2'3 0'0 2'3 10460 26'6 0'0 26'6 ... ... 64
115 ... ... 2'0 0'0 2'0 10480 28'4 0'0 28'4 ... ... 105
3051 3'4 2'0 1'6 1'6 3'4 10500 30'2 0'0 30'2 ... ... 9023
459 ... ... 1'5 0'0 1'5 10520 32'0 0'0 32'0 ... ... 93
133 ... ... 1'3 0'0 1'3 10540 33'7 0'0 33'7 ... ... 7
245 ... ... 1'2 0'0 1'2 10560 35'5 0'0 35'5 ... ... 103
172 ... ... 1'0 0'0 1'0 10580 37'4 0'0 37'4 ... ... 141
3181 2'1 1'2 0'7 1'2 2'1 10600 39'3 0'0 39'3 ... ... 3429
168 ... ... 0'6 0'0 0'6 10620 41'2 0'0 41'2 ... ... 59
452 ... ... 0'6 0'0 0'6 10640 43'2 0'0 43'2 ... ... 66
492 ... ... 0'5 0'0 0'5 10660 45'1 0'0 45'1 ... ... 20
287 ... ... 0'5 0'0 0'5 10680 47'0 0'0 47'0 ... ... 77
3466 ... ... 0'4 0'0 0'4 10700 49'0 0'0 49'0 ... ... 5739
126 ... ... 0'4 0'0 0'4 10720 50'7 0'0 50'7 ... ... 1
760 ... ... 0'3 0'0 0'3 10740 52'7 0'0 52'7 ... ... 8
484 ... ... 0'3 0'0 0'3 10760 54'7 0'0 54'7 ... ... 1
105 ... ... 0'3 0'0 0'3 10780 56'6 0'0 56'6 ... ... 0
4397 ... ... 0'2 0'0 0'2 10800 58'6 0'0 58'6 ... ... 755
274 ... ... 0'2 0'0 0'2 10820 60'5 0'0 60'5 ... ... 0
277 ... ... 0'1 0'0 0'1 10840 62'5 0'0 62'5 ... ... 1
177 ... ... 0'1 0'0 0'1 10860 64'5 0'0 64'5 ... ... 0
169 ... ... 0'1 0'0 0'1 10880 66'5 0'0 66'5 ... ... 0
2374 ... ... 0'1 0'0 0'1 10900 68'5 0'0 68'5 ... ... 197
453 ... ... 0'1 0'0 0'1 10920 70'5 0'0 70'5 ... ... 10
201 ... ... 0'1 0'0 0'1 10940 72'5 0'0 72'5 ... ... 0
300 ... ... 0'1 0'0 0'1 10960 74'5 0'0 74'5 ... ... 1
30 ... ... 0'1 0'0 0'1 10980 76'5 0'0 76'5 ... ... 0
5294 ... ... 0'1 0'0 0'1 11000 78'5 0'0 78'5 ... ... 101
99 ... ... 0'1 0'0 0'1 11020 80'5 0'0 80'5 ... ... 0
155 ... ... 0'1 0'0 0'1 11040 82'5 0'0 82'5 ... ... 0
680 ... ... 0'1 0'0 0'1 11060 84'5 0'0 84'5 ... ... 0
129 ... ... 0'1 0'0 0'1 11080 86'5 0'0 86'5 ... ... 0
1154 ... ... 0'1 0'0 0'1 11100 88'5 0'0 88'5 ... ... 21
49 ... ... 0'1 0'0 0'1 11120 90'5 0'0 90'5 ... ... 0
160 ... ... 0'1 0'0 0'1 11140 92'5 0'0 92'5 ... ... 1
98 ... ... 0'1 0'0 0'1 11160 94'5 0'0 94'5 ... ... 0
82 ... ... 0'1 0'0 0'1 11180 96'5 0'0 96'5 ... ... 0
3947 ... ... 0'1 0'0 0'1 11200 98'5 0'0 98'5 ... ... 112
177 ... ... 0'1 0'0 0'1 11220 100'5 0'0 100'5 ... ... 0
166 ... ... 0'1 0'0 0'1 11240 102'5 0'0 102'5 ... ... 0
1361 ... ... 0'1 0'0 0'1 11300 108'5 0'0 108'5 ... ... 1
3268 ... ... 0'1 0'0 0'1 11400 118'5 0'0 118'5 ... ... 0
1631 ... ... 0'1 0'0 0'1 11500 128'5 0'0 128'5 ... ... 0
1675 ... ... 0'1 0'0 0'1 11600 138'4 0'0 138'4 ... ... 0
1423 ... ... 0'1 0'0 0'1 11700 148'4 0'0 148'4 ... ... 0
1189 ... ... 0'1 0'0 0'1 11800 158'4 0'0 158'4 ... ... 0
1023 ... ... 0'1 0'0 0'1 11900 168'4 0'0 168'4 ... ... 0
8013 ... ... 0'1 0'0 0'1 12000 178'4 0'0 178'4 ... ... 0
248 ... ... 0'1 0'0 0'1 12100 188'4 0'0 188'4 ... ... 0
7369 ... ... 0'1 0'0 0'1 12200 198'4 0'0 198'4 ... ... 0
133 ... ... 0'1 0'0 0'1 12300 208'4 0'0 208'4 ... ... 0
731 ... ... 0'1 0'0 0'1 12400 218'4 0'0 218'4 ... ... 0
943 ... ... 0'1 0'0 0'1 12500 228'4 0'0 228'4 ... ... 0
503 ... ... 0'1 0'0 0'1 12600 238'4 0'0 238'4 ... ... 0
335 ... ... 0'1 0'0 0'1 12700 248'4 0'0 248'4 ... ... 12
1199 ... ... 0'1 0'0 0'1 12800 258'4 0'0 258'4 ... ... 0
539 ... ... 0'1 0'0 0'1 12900 268'4 0'0 268'4 ... ... 0
11783 ... ... 0'1 0'0 0'1 13000 278'4 0'0 278'4 ... ... 59
130 ... ... 0'1 0'0 0'1 13100 288'4 0'0 288'4 ... ... 0
659 ... ... 0'1 0'0 0'1 13200 298'4 0'0 298'4 ... ... 0
311 ... ... 0'1 0'0 0'1 13300 308'4 0'0 308'4 ... ... 0
620 ... ... 0'1 0'0 0'1 13400 318'4 0'0 318'4 ... ... 0
103 ... ... 0'1 0'0 0'1 13600 338'4 0'0 338'4 ... ... 0
711 ... ... 0'1 0'0 0'1 13800 358'4 0'0 358'4 ... ... 0
4313 ... ... 0'1 0'0 0'1 14000 378'4 0'0 378'4 ... ... 0
172 ... ... 0'1 0'0 0'1 14200 398'4 0'0 398'4 ... ... 0
276 ... ... 0'1 0'0 0'1 14400 418'4 0'0 418'4 ... ... 0
19 ... ... 0'1 0'0 0'1 14600 438'4 0'0 438'4 ... ... 0
471 ... ... 0'1 0'0 0'1 14800 458'4 0'0 458'4 ... ... 0
559 ... ... 0'1 0'0 0'1 15000 478'4 0'0 478'4 ... ... 0
55 ... ... 0'1 0'0 0'1 15200 498'4 0'0 498'4 ... ... 0
53 ... ... 0'1 0'0 0'1 15400 518'4 0'0 518'4 ... ... 0
44 ... ... 0'1 0'0 0'1 15600 538'4 0'0 538'4 ... ... 0
30 ... ... 0'1 0'0 0'1 15800 558'4 0'0 558'4 ... ... 0
18 ... ... 0'1 0'0 0'1 16000 578'4 0'0 578'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 598'4 0'0 598'4 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 618'4 0'0 618'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 638'4 0'0 638'4 ... ... 0
1 ... ... 0'1 0'0 0'1 16800 658'4 0'0 658'4 ... ... 0
2 ... ... 0'1 0'0 0'1 17000 678'4 0'0 678'4 ... ... 0
200 ... ... 0'1 0'0 0'1 17200 698'4 0'0 698'4 ... ... 0
1 ... ... 0'1 0'0 0'1 17400 718'4 0'0 718'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 738'4 0'0 738'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 758'4 0'0 758'4 ... ... 0
20 ... ... 0'1 0'0 0'1 18000 778'4 0'0 778'4 ... ... 0
6 ... ... 0'1 0'0 0'1 18200 798'4 0'0 798'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 818'4 0'0 818'4 ... ... 0
5 ... ... 0'1 0'0 0'1 18600 838'4 0'0 838'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 878'4 0'0 878'4 ... ... 0
2 ... ... 0'1 0'0 0'1 20000 978'4 0'0 978'4 ... ... 0
23 ... ... 0'1 0'0 0'1 21000 1078'4 0'0 1078'4 ... ... 0
56 ... ... 0'1 0'0 0'1 22000 1178'4 0'0 1178'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1278'4 0'0 1278'4 ... ... 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.