DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1068'6
Expiration Date: 07/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 547'4 0'0 547'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 527'4 0'0 527'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 507'4 0'0 507'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 487'4 0'0 487'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 467'4 0'0 467'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 447'4 0'0 447'4 6200 0'2 0'0 0'2 ... ... 0
0 ... ... 427'4 0'0 427'4 6400 0'2 0'0 0'2 ... ... 0
0 ... ... 407'4 0'0 407'4 6600 0'2 0'0 0'2 ... ... 0
0 ... ... 387'4 0'0 387'4 6800 0'3 0'0 0'3 ... ... 0
0 ... ... 367'4 0'0 367'4 7000 0'4 0'0 0'4 ... ... 0
0 ... ... 347'4 0'0 347'4 7200 0'5 0'0 0'5 ... ... 0
0 ... ... 327'4 0'0 327'4 7400 0'6 0'0 0'6 ... ... 0
0 ... ... 307'4 0'0 307'4 7600 1'0 0'0 1'0 ... ... 0
0 ... ... 287'4 0'0 287'4 7800 1'1 0'0 1'1 ... ... 0
0 ... ... 267'4 0'0 267'4 8000 1'4 0'0 1'4 ... ... 0
0 ... ... 247'4 0'0 247'4 8200 1'7 0'0 1'7 ... ... 0
0 ... ... 227'6 0'0 227'6 8400 2'3 0'0 2'3 ... ... 0
0 ... ... 218'0 0'0 218'0 8500 2'6 0'0 2'6 ... ... 3
0 ... ... 208'3 0'0 208'3 8600 3'1 0'0 3'1 ... ... 0
0 ... ... 198'6 0'0 198'6 8700 3'5 0'0 3'5 ... ... 0
0 ... ... 189'2 0'0 189'2 8800 4'1 0'0 4'1 ... ... 0
0 ... ... 180'0 0'0 180'0 8900 4'7 0'0 4'7 ... ... 0
0 ... ... 170'6 0'0 170'6 9000 5'5 0'0 5'5 ... ... 0
0 ... ... 161'6 0'0 161'6 9100 6'5 0'0 6'5 ... ... 0
0 ... ... 153'0 0'0 153'0 9200 7'6 0'0 7'6 ... ... 0
0 ... ... 144'3 0'0 144'3 9300 9'1 0'0 9'1 ... ... 0
0 ... ... 136'0 0'0 136'0 9400 10'5 0'0 10'5 ... ... 0
0 ... ... 128'0 0'0 128'0 9500 12'4 0'0 12'4 ... ... 0
0 ... ... 120'1 0'0 120'1 9600 14'4 0'0 14'4 ... ... 0
0 ... ... 112'5 0'0 112'5 9700 16'7 0'0 16'7 ... ... 0
0 ... ... 105'3 0'0 105'3 9800 19'4 0'0 19'4 ... ... 0
0 ... ... 98'4 0'0 98'4 9900 22'3 0'0 22'3 ... ... 70
0 ... ... 91'7 0'0 91'7 10000 25'5 0'0 25'5 ... ... 71
0 ... ... 85'5 0'0 85'5 10100 29'1 0'0 29'1 ... ... 0
0 ... ... 79'5 0'0 79'5 10200 33'0 0'0 33'0 ... ... 0
0 ... ... 74'0 0'0 74'0 10300 37'1 0'0 37'1 ... ... 10
0 ... ... 68'5 0'0 68'5 10400 41'5 0'0 41'5 ... ... 150
0 ... ... 63'5 0'0 63'5 10500 46'3 0'0 46'3 ... ... 0
0 ... ... 58'7 0'0 58'7 10600 51'4 0'0 51'4 ... ... 0
1 ... ... 54'4 0'0 54'4 10700 56'7 0'0 56'7 ... ... 20
20 ... ... 50'2 0'0 50'2 10800 62'4 0'0 62'4 ... ... 10
0 ... ... 46'3 0'0 46'3 10900 68'4 0'0 68'4 ... ... 1
27 ... ... 42'6 0'0 42'6 11000 74'5 0'0 74'5 ... ... 0
90 ... ... 39'4 0'0 39'4 11100 81'1 0'0 81'1 ... ... 0
0 ... ... 36'3 0'0 36'3 11200 87'7 0'0 87'7 ... ... 0
0 ... ... 33'4 0'0 33'4 11300 94'6 0'0 94'6 ... ... 0
70 ... ... 30'7 0'0 30'7 11400 102'0 0'0 102'0 ... ... 0
0 ... ... 28'3 0'0 28'3 11500 109'3 0'0 109'3 ... ... 0
0 ... ... 26'1 0'0 26'1 11600 116'7 0'0 116'7 ... ... 0
2 ... ... 24'1 0'0 24'1 11700 124'6 0'0 124'6 ... ... 0
0 ... ... 22'1 0'0 22'1 11800 132'5 0'0 132'5 ... ... 0
0 ... ... 20'4 0'0 20'4 11900 140'6 0'0 140'6 ... ... 0
18 ... ... 18'7 0'0 18'7 12000 149'0 0'0 149'0 ... ... 0
0 ... ... 17'3 0'0 17'3 12100 157'4 0'0 157'4 ... ... 0
0 ... ... 16'1 0'0 16'1 12200 166'0 0'0 166'0 ... ... 0
2 ... ... 14'7 0'0 14'7 12300 174'6 0'0 174'6 ... ... 0
0 ... ... 13'7 0'0 13'7 12400 183'4 0'0 183'4 ... ... 0
6 ... ... 12'6 0'0 12'6 12500 192'3 0'0 192'3 ... ... 0
0 ... ... 11'7 0'0 11'7 12600 201'3 0'0 201'3 ... ... 0
0 ... ... 11'0 0'0 11'0 12700 210'3 0'0 210'3 ... ... 0
0 ... ... 10'2 0'0 10'2 12800 219'5 0'0 219'5 ... ... 0
0 ... ... 9'5 0'0 9'5 12900 228'6 0'0 228'6 ... ... 0
5 ... ... 9'0 0'0 9'0 13000 238'1 0'0 238'1 ... ... 0
0 ... ... 8'3 0'0 8'3 13100 247'4 0'0 247'4 ... ... 0
0 ... ... 7'7 0'0 7'7 13200 256'7 0'0 256'7 ... ... 0
0 ... ... 6'7 0'0 6'7 13400 275'6 0'0 275'6 ... ... 0
0 ... ... 6'0 0'0 6'0 13600 295'0 0'0 295'0 ... ... 0
0 ... ... 5'3 0'0 5'3 13800 314'2 0'0 314'2 ... ... 0
2 ... ... 4'6 0'0 4'6 14000 333'6 0'0 333'6 ... ... 0
0 ... ... 4'2 0'0 4'2 14200 353'2 0'0 353'2 ... ... 0
0 ... ... 3'6 0'0 3'6 14400 372'7 0'0 372'7 ... ... 0
0 ... ... 3'3 0'0 3'3 14600 392'6 0'0 392'6 ... ... 0
0 ... ... 3'0 0'0 3'0 14800 412'5 0'0 412'5 ... ... 0
0 ... ... 2'6 0'0 2'6 15000 432'4 0'0 432'4 ... ... 0
0 ... ... 2'4 0'0 2'4 15200 452'4 0'0 452'4 ... ... 0
0 ... ... 2'3 0'0 2'3 15400 472'4 0'0 472'4 ... ... 0
0 ... ... 2'1 0'0 2'1 15600 492'4 0'0 492'4 ... ... 0
0 ... ... 2'0 0'0 2'0 15800 512'4 0'0 512'4 ... ... 0
1 ... ... 1'7 0'0 1'7 16000 532'4 0'0 532'4 ... ... 0
0 ... ... 1'5 0'0 1'5 16200 552'4 0'0 552'4 ... ... 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.