DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1104'4
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 ... ... 581'0 0'0 581'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 561'0 0'0 561'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 541'0 0'0 541'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 521'0 0'0 521'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 501'0 0'0 501'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 481'0 0'0 481'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 461'0 0'0 461'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 441'0 0'0 441'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 421'0 0'0 421'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 401'0 0'0 401'0 7000 0'1 0'0 0'1 ... ... 1
0 ... ... 381'0 0'0 381'0 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 361'0 0'0 361'0 7400 0'1 0'0 0'1 ... ... 3
0 ... ... 341'0 0'0 341'0 7600 0'1 0'0 0'1 ... ... 45
0 ... ... 321'0 0'0 321'0 7800 0'1 0'0 0'1 ... ... 6
0 ... ... 301'0 0'0 301'0 8000 0'2 0'0 0'2 ... ... 112
0 ... ... 281'0 0'0 281'0 8200 0'2 0'0 0'2 ... ... 50
0 ... ... 261'0 0'0 261'0 8400 0'3 0'0 0'3 ... ... 0
0 ... ... 251'0 0'0 251'0 8500 0'3 0'0 0'3 ... ... 50
0 ... ... 241'0 0'0 241'0 8600 0'4 0'0 0'4 ... ... 50
0 ... ... 231'0 0'0 231'0 8700 0'4 0'0 0'4 ... ... 0
0 ... ... 221'0 0'0 221'0 8800 0'4 0'0 0'4 ... ... 155
0 ... ... 211'0 0'0 211'0 8900 0'5 0'0 0'5 ... ... 120
10 ... ... 201'0 0'0 201'0 9000 0'6 0'0 0'6 ... ... 638
0 ... ... 191'0 0'0 191'0 9100 0'7 0'0 0'7 ... ... 15
0 ... ... 181'1 0'0 181'1 9200 1'0 0'0 1'0 ... ... 26
0 ... ... 171'2 0'0 171'2 9300 1'1 0'0 1'1 ... ... 312
0 ... ... 161'3 0'0 161'3 9400 1'3 0'0 1'3 ... ... 336
106 ... ... 151'5 0'0 151'5 9500 1'6 0'0 1'6 ... ... 922
5 ... ... 142'1 0'0 142'1 9600 2'1 0'0 2'1 ... ... 970
7 ... ... 132'5 0'0 132'5 9700 2'5 0'0 2'5 ... ... 1520
15 ... ... 123'3 0'0 123'3 9800 3'3 0'0 3'3 ... ... 1858
0 ... ... 114'2 0'0 114'2 9900 4'2 0'0 4'2 ... ... 504
3 ... ... 105'4 0'0 105'4 10000 5'4 0'0 5'4 ... ... 6974
14 ... ... 97'1 0'0 97'1 10100 7'0 0'0 7'0 ... ... 432
10 ... ... 89'0 0'0 89'0 10200 8'1 -0'5 8'6 8'2 8'1 3535
70 ... ... 81'2 0'0 81'2 10300 11'0 0'0 11'0 ... ... 972
668 ... ... 73'6 0'0 73'6 10400 12'6 -0'6 13'4 13'4 12'6 2795
508 ... ... 66'7 0'0 66'7 10500 16'3 0'0 16'3 ... ... 1121
1925 ... ... 60'2 0'0 60'2 10600 19'6 0'0 19'6 ... ... 3548
1049 ... ... 54'1 0'0 54'1 10700 23'4 0'0 23'4 ... ... 1585
3671 ... ... 48'4 0'0 48'4 10800 27'6 0'0 27'6 ... ... 4484
2110 ... ... 43'3 0'0 43'3 10900 32'4 0'0 32'4 ... ... 1052
4492 ... ... 38'5 0'0 38'5 11000 37'5 0'0 37'5 ... ... 3912
572 ... ... 34'2 0'0 34'2 11100 43'1 0'0 43'1 ... ... 296
3854 ... ... 30'2 0'0 30'2 11200 49'0 0'0 49'0 ... ... 616
1566 ... ... 26'6 0'0 26'6 11300 55'3 0'0 55'3 ... ... 310
1920 ... ... 23'4 0'0 23'4 11400 62'1 0'0 62'1 ... ... 406
1881 ... ... 20'6 0'0 20'6 11500 69'1 0'0 69'1 ... ... 1048
2387 ... ... 18'2 0'0 18'2 11600 76'5 0'0 76'5 ... ... 366
744 ... ... 16'0 0'0 16'0 11700 84'2 0'0 84'2 ... ... 70
2003 14'3 14'3 14'1 0'2 14'3 11800 92'2 0'0 92'2 ... ... 89
332 ... ... 12'4 0'0 12'4 11900 100'4 0'0 100'4 ... ... 135
13850 ... ... 11'0 0'0 11'0 12000 109'0 0'0 109'0 ... ... 102
331 ... ... 9'6 0'0 9'6 12100 117'5 0'0 117'5 ... ... 46
474 ... ... 8'5 0'0 8'5 12200 126'4 0'0 126'4 ... ... 0
887 ... ... 7'6 0'0 7'6 12300 135'4 0'0 135'4 ... ... 14
1644 ... ... 6'7 0'0 6'7 12400 144'5 0'0 144'5 ... ... 4
3108 ... ... 6'2 0'0 6'2 12500 153'7 0'0 153'7 ... ... 76
1624 ... ... 5'5 0'0 5'5 12600 163'2 0'0 163'2 ... ... 3
315 ... ... 5'1 0'0 5'1 12700 172'5 0'0 172'5 ... ... 10
177 ... ... 4'5 0'0 4'5 12800 182'1 0'0 182'1 ... ... 0
174 ... ... 4'2 0'0 4'2 12900 191'5 0'0 191'5 ... ... 0
3061 ... ... 3'7 0'0 3'7 13000 201'2 0'0 201'2 ... ... 0
176 ... ... 3'4 0'0 3'4 13100 211'0 0'0 211'0 ... ... 0
209 ... ... 3'2 0'0 3'2 13200 220'5 0'0 220'5 ... ... 0
118 ... ... 3'0 0'0 3'0 13300 230'3 0'0 230'3 ... ... 0
110 ... ... 2'7 0'0 2'7 13400 240'2 0'0 240'2 ... ... 0
132 ... ... 2'5 0'0 2'5 13500 250'0 0'0 250'0 ... ... 0
1027 2'5 2'5 2'4 0'1 2'5 13600 259'7 0'0 259'7 ... ... 50
50 ... ... 2'2 0'0 2'2 13700 269'5 0'0 269'5 ... ... 0
89 ... ... 2'1 0'0 2'1 13800 279'4 0'0 279'4 ... ... 0
50 ... ... 2'0 0'0 2'0 13900 289'3 0'0 289'3 ... ... 0
1028 ... ... 1'7 0'0 1'7 14000 299'3 0'0 299'3 ... ... 0
57 ... ... 1'6 0'0 1'6 14100 309'2 0'0 309'2 ... ... 0
68 ... ... 1'6 0'0 1'6 14200 319'1 0'0 319'1 ... ... 0
407 ... ... 1'4 0'0 1'4 14400 339'1 0'0 339'1 ... ... 50
121 ... ... 1'3 0'0 1'3 14600 359'0 0'0 359'0 ... ... 0
30 ... ... 1'2 0'0 1'2 14800 379'0 0'0 379'0 ... ... 0
1088 ... ... 1'1 0'0 1'1 15000 399'0 0'0 399'0 ... ... 0
107 ... ... 1'0 0'0 1'0 15200 419'0 0'0 419'0 ... ... 0
37 ... ... 0'7 0'0 0'7 15400 439'0 0'0 439'0 ... ... 0
52 ... ... 0'7 0'0 0'7 15600 459'0 0'0 459'0 ... ... 0
53 ... ... 0'6 0'0 0'6 15800 479'0 0'0 479'0 ... ... 0
491 ... ... 0'6 0'0 0'6 16000 499'0 0'0 499'0 ... ... 0
249 ... ... 0'5 0'0 0'5 16200 519'0 0'0 519'0 ... ... 0
337 ... ... 0'5 0'0 0'5 16400 539'0 0'0 539'0 ... ... 0
364 ... ... 0'1 0'0 0'1 20000 899'0 0'0 899'0 ... ... 0
278 ... ... 0'1 0'0 0'1 25000 1399'0 0'0 1399'0 ... ... 0
1 ... ... 0'1 0'0 0'1 30000 1899'0 0'0 1899'0 ... ... 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.