DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1059'2
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 551'6 0'0 551'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 531'6 0'0 531'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 511'6 0'0 511'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 491'6 0'0 491'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 471'6 0'0 471'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 451'6 0'0 451'6 6000 0'1 0'0 0'1 ... ... 1
0 ... ... 431'6 0'0 431'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 411'6 0'0 411'6 6400 0'1 0'0 0'1 ... ... 50
0 ... ... 391'6 0'0 391'6 6600 0'1 0'0 0'1 ... ... 6
0 ... ... 371'6 0'0 371'6 6800 0'1 0'0 0'1 ... ... 103
0 ... ... 351'6 0'0 351'6 7000 0'1 0'0 0'1 ... ... 1763
8 ... ... 331'6 0'0 331'6 7200 0'1 0'0 0'1 ... ... 2
0 ... ... 311'6 0'0 311'6 7400 0'1 0'0 0'1 ... ... 109
0 ... ... 301'6 0'0 301'6 7500 0'1 0'0 0'1 ... ... 28
0 ... ... 291'6 0'0 291'6 7600 0'1 0'0 0'1 ... ... 148
0 ... ... 281'6 0'0 281'6 7700 0'1 0'0 0'1 ... ... 171
0 ... ... 271'6 0'0 271'6 7800 0'1 0'0 0'1 ... ... 1041
0 ... ... 261'6 0'0 261'6 7900 0'1 0'0 0'1 ... ... 0
2 ... ... 251'6 0'0 251'6 8000 0'1 0'0 0'1 ... ... 3327
0 ... ... 241'6 0'0 241'6 8100 0'1 0'0 0'1 ... ... 191
0 ... ... 231'6 0'0 231'6 8200 0'1 0'0 0'1 ... ... 365
2 ... ... 221'6 0'0 221'6 8300 0'1 0'0 0'1 ... ... 302
10 ... ... 211'6 0'0 211'6 8400 0'1 0'0 0'1 ... ... 1573
0 ... ... 201'6 0'0 201'6 8500 0'1 0'0 0'1 ... ... 254
10 ... ... 191'6 0'0 191'6 8600 0'1 0'0 0'1 ... ... 1180
0 ... ... 181'6 0'0 181'6 8700 0'1 0'0 0'1 ... ... 418
3 ... ... 171'6 0'0 171'6 8800 0'1 0'0 0'1 ... ... 1069
9 ... ... 161'6 0'0 161'6 8900 0'1 0'0 0'1 ... ... 959
65 ... ... 151'6 0'0 151'6 9000 0'1 0'0 0'1 ... ... 9410
0 ... ... 141'6 0'0 141'6 9100 0'1 0'0 0'1 ... ... 539
10 ... ... 131'6 0'0 131'6 9200 0'1 0'0 0'1 ... ... 4220
196 ... ... 121'6 0'0 121'6 9300 0'1 0'0 0'1 ... ... 5147
49 113'6 113'6 111'6 2'0 113'6 9400 0'1 0'0 0'1 ... ... 6728
191 ... ... 101'6 0'0 101'6 9500 0'1 0'0 0'1 0'1 0'1 4295
201 ... ... 91'7 0'0 91'7 9600 0'2 0'1 0'1 0'2 0'2 5978
42 ... ... 81'7 0'0 81'7 9700 0'2 0'0 0'2 0'2 0'2 2246
624 ... ... 72'0 0'0 72'0 9800 0'2 -0'1 0'3 0'2 0'2 5204
0 ... ... 68'0 0'0 68'0 9840 0'3 0'0 0'3 0'3 0'3 0
0 ... ... 66'1 0'0 66'1 9860 0'3 0'0 0'3 ... ... 305
0 ... ... 64'1 0'0 64'1 9880 0'4 0'0 0'4 ... ... 0
179 ... ... 62'1 0'0 62'1 9900 0'3 -0'1 0'4 0'3 0'3 4432
0 ... ... 60'2 0'0 60'2 9920 0'4 0'0 0'4 ... ... 52
0 ... ... 58'2 0'0 58'2 9940 0'5 0'0 0'5 ... ... 10
0 ... ... 56'3 0'0 56'3 9960 0'5 0'0 0'5 ... ... 0
0 ... ... 54'3 0'0 54'3 9980 0'5 -0'1 0'6 0'5 0'5 31
2251 59'2 59'2 52'4 6'6 59'2 10000 0'4 -0'2 0'6 0'6 0'4 7551
0 ... ... 50'4 0'0 50'4 10020 0'6 -0'1 0'7 0'6 0'6 24
0 ... ... 48'5 0'0 48'5 10040 1'0 0'0 1'0 ... ... 15
0 ... ... 46'6 0'0 46'6 10060 1'1 0'0 1'1 ... ... 29
0 ... ... 44'7 0'0 44'7 10080 1'2 0'0 1'2 ... ... 1
1994 ... ... 43'0 0'0 43'0 10100 0'7 -0'4 1'3 1'0 0'7 2709
0 ... ... 41'1 0'0 41'1 10120 1'4 0'0 1'4 ... ... 37
0 ... ... 39'3 0'0 39'3 10140 1'5 0'0 1'5 ... ... 83
0 ... ... 37'4 0'0 37'4 10160 2'0 0'1 1'7 2'0 2'0 452
0 ... ... 35'6 0'0 35'6 10180 2'1 0'0 2'1 ... ... 216
3953 39'2 39'2 34'0 5'2 39'2 10200 1'2 -1'1 2'3 2'3 1'2 9474
0 ... ... 32'3 0'0 32'3 10220 2'5 0'0 2'5 ... ... 181
0 ... ... 30'5 0'0 30'5 10240 3'1 0'2 2'7 3'1 3'1 81
0 ... ... 29'0 0'0 29'0 10260 3'4 0'2 3'2 3'4 3'4 86
0 ... ... 27'3 0'0 27'3 10280 2'2 -1'3 3'5 3'6 2'2 210
2796 27'1 26'5 25'6 0'7 26'5 10300 2'4 -1'5 4'1 4'6 2'4 6882
60 ... ... 24'2 0'0 24'2 10320 2'7 -1'5 4'4 3'6 2'7 100
149 ... ... 22'6 0'0 22'6 10340 5'1 0'0 5'1 ... ... 153
260 ... ... 21'3 0'0 21'3 10360 3'5 -2'0 5'5 5'1 3'5 51
6 ... ... 20'0 0'0 20'0 10380 3'6 -2'4 6'2 5'7 3'6 127
6549 22'4 15'2 18'5 3'7 22'4 10400 4'2 -2'5 6'7 8'0 4'1 13476
26 ... ... 17'3 0'0 17'3 10420 4'6 -2'7 7'5 7'1 4'6 73
26 ... ... 16'1 0'0 16'1 10440 8'3 0'0 8'3 ... ... 75
114 17'3 17'3 15'0 2'3 17'3 10460 6'0 -3'2 9'2 7'6 6'0 115
17 ... ... 13'7 0'0 13'7 10480 10'7 0'6 10'1 10'7 10'7 64
8421 16'2 9'7 12'7 3'3 16'2 10500 7'2 -3'7 11'1 12'6 7'2 16921
31 14'2 9'7 11'7 2'3 14'2 10520 12'1 0'0 12'1 ... ... 124
53 13'1 10'1 10'7 2'2 13'1 10540 13'1 0'0 13'1 ... ... 43
111 12'1 10'0 10'0 2'1 12'1 10560 10'4 -3'6 14'2 10'4 10'4 87
41 11'7 9'2 9'2 2'5 11'7 10580 11'3 -4'1 15'4 11'3 11'3 11
7950 10'7 6'7 8'4 2'1 10'5 10600 12'1 -4'5 16'6 18'0 12'1 11617
204 ... ... 7'6 0'0 7'6 10620 18'0 0'0 18'0 ... ... 0
209 7'1 7'1 7'1 0'0 7'1 10640 19'3 0'0 19'3 ... ... 0
6 7'3 5'7 6'4 0'7 7'3 10660 20'6 0'0 20'6 ... ... 0
218 7'4 5'4 6'0 1'4 7'4 10680 22'2 0'0 22'2 ... ... 0
7963 6'4 4'0 5'4 -0'4 5'0 10700 18'3 -5'3 23'6 20'6 18'3 5391
303 4'4 4'4 5'0 -0'4 4'4 10720 25'2 0'0 25'2 ... ... 0
60 4'5 4'2 4'5 -0'1 4'4 10740 26'7 0'0 26'7 ... ... 0
221 4'2 4'2 4'2 0'0 4'2 10760 28'4 0'0 28'4 ... ... 1
54 3'1 3'1 3'7 -0'6 3'1 10780 30'1 0'0 30'1 ... ... 0
7665 4'5 2'7 3'5 0'7 4'4 10800 27'2 -4'4 31'6 29'2 27'2 2074
98 ... ... 3'2 0'0 3'2 10820 33'4 0'0 33'4 ... ... 0
77 ... ... 3'0 0'0 3'0 10840 35'2 0'0 35'2 ... ... 0
74 ... ... 2'6 0'0 2'6 10860 37'0 0'0 37'0 ... ... 0
355 2'1 2'1 2'5 -0'4 2'1 10880 38'6 0'0 38'6 ... ... 0
4358 2'6 2'2 2'3 0'3 2'6 10900 40'5 0'0 40'5 ... ... 141
54 2'4 2'4 2'2 0'2 2'4 10920 42'4 0'0 42'4 ... ... 0
97 ... ... 2'1 0'0 2'1 10940 44'2 0'0 44'2 ... ... 0
60 ... ... 2'0 0'0 2'0 10960 46'1 0'0 46'1 ... ... 0
0 ... ... ... ... ... 10980 ... ... ... ... ... 0
11858 2'0 1'4 1'6 0'2 2'0 11000 49'7 0'0 49'7 ... ... 1424
0 ... ... ... ... ... 11020 ... ... ... ... ... 0
0 ... ... ... ... ... 11040 ... ... ... ... ... 0
3068 1'1 1'1 1'2 -0'1 1'1 11100 59'4 0'0 59'4 ... ... 37
4308 1'1 1'0 1'0 0'1 1'1 11200 69'1 0'0 69'1 ... ... 487
2727 0'7 0'6 0'7 0'0 0'7 11300 79'0 0'0 79'0 ... ... 5
2827 0'6 0'6 0'6 0'0 0'6 11400 88'7 0'0 88'7 ... ... 41
1651 ... ... 0'5 0'0 0'5 11500 98'6 0'0 98'6 ... ... 182
3192 0'5 0'5 0'4 0'1 0'5 11600 108'5 0'0 108'5 ... ... 72
727 0'3 0'3 0'3 0'0 0'3 11700 118'4 0'0 118'4 ... ... 1
1458 ... ... 0'3 0'0 0'3 11800 128'4 0'0 128'4 ... ... 13
1003 0'2 0'2 0'2 0'0 0'2 11900 138'3 0'0 138'3 ... ... 0
6986 ... ... 0'2 0'0 0'2 12000 148'3 0'0 148'3 ... ... 59
669 ... ... 0'1 0'0 0'1 12100 158'2 0'0 158'2 ... ... 0
1092 ... ... 0'1 0'0 0'1 12200 168'2 0'0 168'2 ... ... 0
768 ... ... 0'1 0'0 0'1 12300 178'2 0'0 178'2 ... ... 0
2524 ... ... 0'1 0'0 0'1 12400 188'2 0'0 188'2 ... ... 0
619 ... ... 0'1 0'0 0'1 12500 198'2 0'0 198'2 ... ... 0
2388 ... ... 0'1 0'0 0'1 12600 208'2 0'0 208'2 ... ... 6
506 ... ... 0'1 0'0 0'1 12700 218'2 0'0 218'2 ... ... 0
1253 ... ... 0'1 0'0 0'1 12800 228'2 0'0 228'2 ... ... 21
895 ... ... 0'1 0'0 0'1 12900 238'2 0'0 238'2 ... ... 4
3786 ... ... 0'1 0'0 0'1 13000 248'2 0'0 248'2 ... ... 37
86 ... ... 0'1 0'0 0'1 13100 258'2 0'0 258'2 ... ... 0
1083 ... ... 0'1 0'0 0'1 13200 268'2 0'0 268'2 ... ... 4
0 ... ... 0'1 0'0 0'1 13300 278'2 0'0 278'2 ... ... 0
725 ... ... 0'1 0'0 0'1 13400 288'2 0'0 288'2 ... ... 100
153 ... ... 0'1 0'0 0'1 13500 298'2 0'0 298'2 ... ... 0
535 ... ... 0'1 0'0 0'1 13600 308'2 0'0 308'2 ... ... 0
507 ... ... 0'1 0'0 0'1 13800 328'2 0'0 328'2 ... ... 0
742 ... ... 0'1 0'0 0'1 14000 348'2 0'0 348'2 ... ... 0
97 ... ... 0'1 0'0 0'1 14200 368'2 0'0 368'2 ... ... 0
351 ... ... 0'1 0'0 0'1 14400 388'2 0'0 388'2 ... ... 0
77 ... ... 0'1 0'0 0'1 14600 408'2 0'0 408'2 ... ... 0
100 ... ... 0'1 0'0 0'1 14800 428'2 0'0 428'2 ... ... 0
1505 ... ... 0'1 0'0 0'1 15000 448'2 0'0 448'2 ... ... 0
506 ... ... 0'1 0'0 0'1 15200 468'2 0'0 468'2 ... ... 0
30 ... ... 0'1 0'0 0'1 15400 488'2 0'0 488'2 ... ... 0
174 ... ... 0'1 0'0 0'1 15600 508'2 0'0 508'2 ... ... 0
75 ... ... 0'1 0'0 0'1 15800 528'2 0'0 528'2 ... ... 0
70 ... ... 0'1 0'0 0'1 16000 548'2 0'0 548'2 ... ... 0
129 ... ... 0'1 0'0 0'1 16200 568'2 0'0 568'2 ... ... 0
43 ... ... 0'1 0'0 0'1 16400 588'2 0'0 588'2 ... ... 0
1068 ... ... 0'1 0'0 0'1 16600 608'2 0'0 608'2 ... ... 0
5 ... ... 0'1 0'0 0'1 16800 628'2 0'0 628'2 ... ... 0
96 ... ... 0'1 0'0 0'1 17000 648'2 0'0 648'2 ... ... 0
7 ... ... 0'1 0'0 0'1 17200 668'2 0'0 668'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 688'2 0'0 688'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 708'2 0'0 708'2 ... ... 0
11 ... ... 0'1 0'0 0'1 17800 728'2 0'0 728'2 ... ... 0
50 ... ... 0'1 0'0 0'1 18000 748'2 0'0 748'2 ... ... 3
0 ... ... 0'1 0'0 0'1 18200 768'2 0'0 768'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 788'2 0'0 788'2 ... ... 0
3 ... ... 0'1 0'0 0'1 18600 808'2 0'0 808'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 848'2 0'0 848'2 ... ... 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.