DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1051'6
Expiration Date: 05/23/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 295'0 6'6 301'6 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 285'0 6'6 291'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 275'0 6'6 281'6 7700 0'1 0'0 0'1 ... ... 0
0 ... ... 265'0 6'6 271'6 7800 0'1 0'0 0'1 ... ... 0
1 ... ... 255'0 6'6 261'6 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 245'0 6'6 251'6 8000 0'1 0'0 0'1 ... ... 33
0 ... ... 235'0 6'6 241'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 225'0 6'6 231'6 8200 0'1 0'0 0'1 ... ... 75
10 ... ... 215'0 6'6 221'6 8300 0'1 0'0 0'1 ... ... 127
0 ... ... 205'0 6'6 211'6 8400 0'1 0'0 0'1 ... ... 226
0 ... ... 195'0 6'6 201'6 8500 0'1 0'0 0'1 ... ... 38
0 ... ... 185'0 6'6 191'6 8600 0'1 0'0 0'1 ... ... 51
100 ... ... 175'0 6'6 181'6 8700 0'1 0'0 0'1 ... ... 154
100 ... ... 165'0 6'6 171'6 8800 0'1 0'0 0'1 ... ... 207
24 ... ... 155'0 6'6 161'6 8900 0'1 0'0 0'1 ... ... 264
1 ... ... 145'0 6'6 151'6 9000 0'1 0'0 0'1 ... ... 3152
135 ... ... 135'0 6'6 141'6 9100 0'1 0'0 0'1 ... ... 1977
0 ... ... 125'0 6'6 131'6 9200 0'1 0'0 0'1 ... ... 2660
11 ... ... 115'1 6'5 121'6 9300 0'1 0'0 0'1 0'1 0'1 1071
1 ... ... 105'1 6'5 111'6 9400 0'1 -0'1 0'2 ... ... 3436
1 ... ... 95'1 6'6 101'7 9500 0'2 0'0 0'2 ... ... 1881
107 ... ... 85'2 6'6 92'0 9600 0'2 -0'1 0'3 0'2 0'2 3106
15 ... ... 75'3 6'6 82'1 9700 0'3 -0'1 0'4 0'4 0'3 3751
18 ... ... 65'5 6'5 72'2 9800 0'5 -0'1 0'6 0'7 0'4 3088
237 ... ... 56'0 6'4 62'4 9900 0'7 -0'2 1'1 1'1 0'6 2346
2579 ... ... 46'6 6'2 53'0 10000 1'3 -0'3 1'6 1'7 1'0 6753
1125 ... ... 37'7 6'0 43'7 10100 2'1 -0'6 2'7 2'4 1'6 2318
1052 37'0 28'1 29'5 5'5 35'2 10200 3'4 -1'1 4'5 5'7 2'7 5613
4684 31'1 28'2 22'3 4'7 27'2 10300 5'4 -1'7 7'3 7'7 4'2 6691
5582 24'2 20'5 16'2 4'0 20'2 10400 8'4 -2'6 11'2 12'0 6'5 6512
4311 18'0 10'4 11'2 3'1 14'3 10500 12'6 -3'4 16'2 15'1 10'1 6514
5259 12'6 6'4 7'4 2'3 9'7 10600 18'1 -4'3 22'4 19'3 15'4 1059
2542 8'6 6'0 4'7 1'5 6'4 10700 24'6 -5'1 29'7 24'5 20'5 274
3305 5'7 3'7 3'1 1'0 4'1 10800 32'3 -5'6 38'1 ... ... 163
2528 3'3 2'1 2'1 0'5 2'6 10900 40'7 -6'1 47'0 ... ... 35
3033 2'4 1'2 1'4 0'3 1'7 11000 50'0 -6'3 56'3 ... ... 22
1461 1'3 1'3 1'1 0'1 1'2 11100 59'4 -6'4 66'0 ... ... 7
1566 1'1 1'0 0'7 0'1 1'0 11200 69'1 -6'5 75'6 ... ... 9
1195 0'7 0'5 0'5 0'1 0'6 11300 79'0 -6'4 85'4 ... ... 4
412 0'6 0'6 0'4 0'1 0'5 11400 88'6 -6'5 95'3 ... ... 5
1068 ... ... 0'3 0'1 0'4 11500 98'5 -6'6 105'3 ... ... 0
859 0'4 0'3 0'3 0'0 0'3 11600 108'5 -6'5 115'2 ... ... 0
666 ... ... 0'2 0'1 0'3 11700 118'4 -6'5 125'1 ... ... 0
357 ... ... 0'2 0'0 0'2 11800 128'3 -6'6 135'1 ... ... 0
230 ... ... 0'2 0'0 0'2 11900 138'3 -6'6 145'1 ... ... 0
467 ... ... 0'1 0'1 0'2 12000 148'3 -6'6 155'1 ... ... 3
230 ... ... 0'1 0'0 0'1 12100 158'2 -6'6 165'0 ... ... 3
173 ... ... 0'1 0'0 0'1 12200 168'2 -6'6 175'0 ... ... 0
153 ... ... 0'1 0'0 0'1 12300 178'2 -6'6 185'0 ... ... 217
142 ... ... 0'1 0'0 0'1 12400 188'2 -6'6 195'0 ... ... 102
43 ... ... 0'1 0'0 0'1 12500 198'2 -6'6 205'0 ... ... 0
452 ... ... 0'1 0'0 0'1 12600 208'2 -6'6 215'0 ... ... 0
109 ... ... 0'1 0'0 0'1 12700 218'2 -6'6 225'0 ... ... 0
261 ... ... 0'1 0'0 0'1 12800 228'2 -6'6 235'0 ... ... 0
157 ... ... 0'1 0'0 0'1 12900 238'2 -6'6 245'0 ... ... 0
460 ... ... 0'1 0'0 0'1 13000 248'2 -6'6 255'0 ... ... 0
167 ... ... 0'1 0'0 0'1 13100 258'2 -6'6 265'0 ... ... 0
38 ... ... 0'1 0'0 0'1 13200 268'2 -6'6 275'0 ... ... 0
196 ... ... 0'1 0'0 0'1 13300 278'2 -6'6 285'0 ... ... 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.