DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1099'2
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 572'4 0'0 572'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 552'4 0'0 552'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 532'4 0'0 532'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 512'4 0'0 512'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 492'4 0'0 492'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 472'4 0'0 472'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 452'4 0'0 452'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 432'4 0'0 432'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 412'4 0'0 412'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 392'4 0'0 392'4 7000 0'1 0'0 0'1 ... ... 1
0 ... ... 372'4 0'0 372'4 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 352'4 0'0 352'4 7400 0'1 0'0 0'1 ... ... 3
0 ... ... 332'4 0'0 332'4 7600 0'1 0'0 0'1 ... ... 45
0 ... ... 312'4 0'0 312'4 7800 0'1 0'0 0'1 ... ... 6
0 ... ... 292'4 0'0 292'4 8000 0'2 0'0 0'2 ... ... 112
0 ... ... 272'4 0'0 272'4 8200 0'3 0'0 0'3 ... ... 50
0 ... ... 252'4 0'0 252'4 8400 0'3 0'0 0'3 ... ... 0
0 ... ... 242'4 0'0 242'4 8500 0'4 0'0 0'4 ... ... 50
0 ... ... 232'4 0'0 232'4 8600 0'4 0'0 0'4 ... ... 50
0 ... ... 222'4 0'0 222'4 8700 0'4 0'0 0'4 ... ... 0
0 ... ... 212'4 0'0 212'4 8800 0'5 0'0 0'5 ... ... 155
0 ... ... 202'4 0'0 202'4 8900 0'6 0'0 0'6 ... ... 120
10 ... ... 192'4 0'0 192'4 9000 0'6 0'0 0'6 ... ... 638
0 ... ... 182'5 0'0 182'5 9100 0'7 0'0 0'7 ... ... 15
0 ... ... 172'5 0'0 172'5 9200 1'1 0'0 1'1 ... ... 26
0 ... ... 162'7 0'0 162'7 9300 1'3 0'0 1'3 ... ... 312
0 ... ... 153'1 0'0 153'1 9400 1'5 0'0 1'5 ... ... 336
106 ... ... 143'4 0'0 143'4 9500 2'0 0'0 2'0 ... ... 923
5 ... ... 133'7 0'0 133'7 9600 2'4 0'0 2'4 ... ... 976
7 ... ... 124'5 0'0 124'5 9700 3'0 -0'1 3'1 3'0 3'0 1498
15 ... ... 115'3 0'0 115'3 9800 3'6 -0'1 3'7 3'6 3'5 1617
0 ... ... 106'4 0'0 106'4 9900 5'0 0'0 5'0 ... ... 504
3 ... ... 97'7 0'0 97'7 10000 5'7 -0'3 6'2 5'7 5'7 5944
14 ... ... 89'4 0'0 89'4 10100 7'7 0'0 7'7 ... ... 430
10 ... ... 81'5 0'0 81'5 10200 9'7 0'0 9'7 ... ... 3373
70 ... ... 74'0 0'0 74'0 10300 12'2 0'0 12'2 ... ... 975
668 ... ... 67'0 0'0 67'0 10400 15'0 0'0 15'0 ... ... 2799
508 ... ... 60'2 0'0 60'2 10500 18'2 0'0 18'2 ... ... 1117
1925 ... ... 54'1 0'0 54'1 10600 21'7 0'0 21'7 ... ... 3545
1049 ... ... 48'2 0'0 48'2 10700 26'1 0'0 26'1 ... ... 1583
3671 ... ... 43'0 0'0 43'0 10800 30'1 -0'4 30'5 30'1 29'7 4459
2084 ... ... 38'1 0'0 38'1 10900 35'5 0'0 35'5 ... ... 1052
4539 ... ... 33'5 0'0 33'5 11000 38'0 -3'0 41'0 38'0 38'0 3864
531 ... ... 29'5 0'0 29'5 11100 46'7 0'0 46'7 ... ... 271
3854 ... ... 26'0 0'0 26'0 11200 53'2 0'0 53'2 ... ... 616
1564 ... ... 22'6 0'0 22'6 11300 59'7 0'0 59'7 ... ... 310
1902 ... ... 19'7 0'0 19'7 11400 66'7 0'0 66'7 ... ... 406
1562 18'2 18'2 17'3 0'7 18'2 11500 74'2 0'0 74'2 ... ... 1048
2477 ... ... 15'2 0'0 15'2 11600 82'0 0'0 82'0 ... ... 366
657 ... ... 13'3 0'0 13'3 11700 90'0 0'0 90'0 ... ... 70
2023 ... ... 11'5 0'0 11'5 11800 98'2 0'0 98'2 ... ... 89
336 ... ... 10'2 0'0 10'2 11900 106'6 0'0 106'6 ... ... 135
12382 ... ... 9'0 0'0 9'0 12000 112'0 -3'4 115'4 112'0 112'0 102
331 ... ... 8'0 0'0 8'0 12100 124'3 0'0 124'3 ... ... 46
485 ... ... 7'1 0'0 7'1 12200 133'3 0'0 133'3 ... ... 0
927 ... ... 6'3 0'0 6'3 12300 142'5 0'0 142'5 ... ... 14
1563 ... ... 5'6 0'0 5'6 12400 151'7 0'0 151'7 ... ... 4
3131 ... ... 5'1 0'0 5'1 12500 161'2 0'0 161'2 ... ... 76
1618 ... ... 4'5 0'0 4'5 12600 170'6 0'0 170'6 ... ... 3
306 ... ... 4'2 0'0 4'2 12700 180'2 0'0 180'2 ... ... 10
177 ... ... 3'7 0'0 3'7 12800 189'7 0'0 189'7 ... ... 0
174 ... ... 3'4 0'0 3'4 12900 199'4 0'0 199'4 ... ... 0
3033 ... ... 3'2 0'0 3'2 13000 209'2 0'0 209'2 ... ... 0
176 ... ... 3'0 0'0 3'0 13100 219'0 0'0 219'0 ... ... 0
218 ... ... 2'6 0'0 2'6 13200 228'6 0'0 228'6 ... ... 0
118 ... ... 2'5 0'0 2'5 13300 238'4 0'0 238'4 ... ... 0
99 ... ... 2'3 0'0 2'3 13400 248'3 0'0 248'3 ... ... 0
132 ... ... 2'2 0'0 2'2 13500 258'1 0'0 258'1 ... ... 0
1019 2'2 2'2 2'1 0'1 2'2 13600 268'0 0'0 268'0 ... ... 50
50 ... ... 2'0 0'0 2'0 13700 277'7 0'0 277'7 ... ... 0
89 ... ... 1'7 0'0 1'7 13800 287'7 0'0 287'7 ... ... 0
50 ... ... 1'6 0'0 1'6 13900 297'6 0'0 297'6 ... ... 0
1015 ... ... 1'5 0'0 1'5 14000 307'5 0'0 307'5 ... ... 0
63 ... ... 1'5 0'0 1'5 14100 317'5 0'0 317'5 ... ... 0
67 ... ... 1'4 0'0 1'4 14200 327'5 0'0 327'5 ... ... 0
403 ... ... 1'3 0'0 1'3 14400 347'4 0'0 347'4 ... ... 50
121 ... ... 1'2 0'0 1'2 14600 367'4 0'0 367'4 ... ... 0
30 ... ... 1'1 0'0 1'1 14800 387'4 0'0 387'4 ... ... 0
1088 ... ... 1'0 0'0 1'0 15000 407'4 0'0 407'4 ... ... 0
107 ... ... 0'7 0'0 0'7 15200 427'4 0'0 427'4 ... ... 0
37 ... ... 0'7 0'0 0'7 15400 447'4 0'0 447'4 ... ... 0
52 ... ... 0'6 0'0 0'6 15600 467'4 0'0 467'4 ... ... 0
53 ... ... 0'6 0'0 0'6 15800 487'4 0'0 487'4 ... ... 0
491 ... ... 0'5 0'0 0'5 16000 507'4 0'0 507'4 ... ... 0
249 ... ... 0'5 0'0 0'5 16200 527'4 0'0 527'4 ... ... 0
337 ... ... 0'4 0'0 0'4 16400 547'4 0'0 547'4 ... ... 0
364 ... ... 0'1 0'0 0'1 20000 907'4 0'0 907'4 ... ... 0
278 ... ... 0'1 0'0 0'1 25000 1407'4 0'0 1407'4 ... ... 0
1 ... ... 0'1 0'0 0'1 30000 1907'4 0'0 1907'4 ... ... 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.