DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1144'0
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 ... ... 624'6 0'0 624'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 604'6 0'0 604'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 584'6 0'0 584'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 564'6 0'0 564'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 544'6 0'0 544'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 524'6 0'0 524'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 504'6 0'0 504'6 6400 0'2 0'0 0'2 ... ... 0
0 ... ... 484'6 0'0 484'6 6600 0'2 0'0 0'2 ... ... 0
0 ... ... 464'6 0'0 464'6 6800 0'2 0'0 0'2 ... ... 0
0 ... ... 444'6 0'0 444'6 7000 0'2 0'0 0'2 ... ... 1
0 ... ... 424'6 0'0 424'6 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 404'6 0'0 404'6 7400 0'3 0'0 0'3 ... ... 3
0 ... ... 384'6 0'0 384'6 7600 0'3 0'0 0'3 ... ... 45
0 ... ... 364'6 0'0 364'6 7800 0'3 0'0 0'3 ... ... 4
0 ... ... 344'6 0'0 344'6 8000 0'4 0'0 0'4 ... ... 112
0 ... ... 324'6 0'0 324'6 8200 0'5 0'0 0'5 ... ... 0
0 ... ... 304'6 0'0 304'6 8400 0'5 0'0 0'5 ... ... 0
0 ... ... 294'6 0'0 294'6 8500 0'6 0'0 0'6 ... ... 0
0 ... ... 284'6 0'0 284'6 8600 0'7 0'0 0'7 ... ... 40
0 ... ... 274'6 0'0 274'6 8700 0'7 0'0 0'7 ... ... 0
0 ... ... 264'6 0'0 264'6 8800 1'0 0'0 1'0 ... ... 150
0 ... ... 254'6 0'0 254'6 8900 1'1 0'0 1'1 ... ... 117
0 ... ... 244'6 0'0 244'6 9000 1'3 0'0 1'3 ... ... 979
0 ... ... 234'7 0'0 234'7 9100 1'4 0'0 1'4 ... ... 6
0 ... ... 225'0 0'0 225'0 9200 1'6 0'0 1'6 ... ... 10
0 ... ... 215'1 0'0 215'1 9300 2'0 0'0 2'0 ... ... 118
0 ... ... 205'3 0'0 205'3 9400 2'3 0'0 2'3 ... ... 62
0 ... ... 195'6 0'0 195'6 9500 2'6 0'0 2'6 ... ... 312
0 ... ... 186'1 0'0 186'1 9600 3'1 0'0 3'1 ... ... 448
7 ... ... 176'6 0'0 176'6 9700 3'6 0'0 3'6 ... ... 197
15 ... ... 167'3 0'0 167'3 9800 4'3 0'0 4'3 ... ... 666
0 ... ... 158'2 0'0 158'2 9900 5'2 0'0 5'2 ... ... 374
1 ... ... 149'3 0'0 149'3 10000 6'2 0'0 6'2 ... ... 955
0 ... ... 140'5 0'0 140'5 10100 7'4 0'0 7'4 ... ... 113
0 ... ... 132'1 0'0 132'1 10200 8'7 0'0 8'7 ... ... 799
70 ... ... 123'7 0'0 123'7 10300 10'5 0'0 10'5 ... ... 329
534 ... ... 115'7 0'0 115'7 10400 12'4 0'0 12'4 ... ... 893
395 ... ... 108'2 0'0 108'2 10500 14'6 0'0 14'6 ... ... 1033
1726 ... ... 100'7 0'0 100'7 10600 17'2 0'0 17'2 ... ... 1764
1051 ... ... 93'6 0'0 93'6 10700 20'1 0'0 20'1 ... ... 1175
1169 ... ... 87'0 0'0 87'0 10800 23'2 0'0 23'2 ... ... 976
1142 ... ... 80'5 0'0 80'5 10900 26'5 0'0 26'5 ... ... 873
2362 ... ... 74'4 0'0 74'4 11000 30'3 0'0 30'3 ... ... 2098
376 ... ... 68'6 0'0 68'6 11100 34'4 0'0 34'4 ... ... 139
1063 ... ... 63'2 0'0 63'2 11200 38'7 0'0 38'7 ... ... 232
1347 ... ... 58'1 0'0 58'1 11300 43'5 0'0 43'5 ... ... 167
1442 52'5 52'5 53'2 -0'5 52'5 11400 48'5 0'0 48'5 ... ... 214
1344 48'0 48'0 48'7 -0'7 48'0 11500 54'0 0'0 54'0 ... ... 363
1454 ... ... 44'5 0'0 44'5 11600 59'6 0'0 59'6 ... ... 287
579 ... ... 40'7 0'0 40'7 11700 65'6 0'0 65'6 ... ... 84
849 ... ... 37'2 0'0 37'2 11800 72'0 0'0 72'0 ... ... 89
180 ... ... 34'0 0'0 34'0 11900 78'5 0'0 78'5 ... ... 20
5370 ... ... 31'0 0'0 31'0 12000 85'4 0'0 85'4 ... ... 86
338 ... ... 28'2 0'0 28'2 12100 92'5 0'0 92'5 ... ... 46
373 ... ... 25'6 0'0 25'6 12200 100'0 0'0 100'0 ... ... 0
300 ... ... 23'4 0'0 23'4 12300 107'4 0'0 107'4 ... ... 14
385 ... ... 21'3 0'0 21'3 12400 115'3 0'0 115'3 ... ... 4
808 ... ... 19'4 0'0 19'4 12500 123'3 0'0 123'3 ... ... 87
1499 ... ... 17'6 0'0 17'6 12600 131'4 0'0 131'4 ... ... 5
88 ... ... 16'2 0'0 16'2 12700 139'7 0'0 139'7 ... ... 10
95 ... ... 14'7 0'0 14'7 12800 148'3 0'0 148'3 ... ... 0
43 ... ... 13'5 0'0 13'5 12900 157'0 0'0 157'0 ... ... 0
924 ... ... 12'4 0'0 12'4 13000 165'6 0'0 165'6 ... ... 0
108 ... ... 11'4 0'0 11'4 13100 174'5 0'0 174'5 ... ... 0
59 ... ... 10'4 0'0 10'4 13200 183'5 0'0 183'5 ... ... 0
25 ... ... 9'6 0'0 9'6 13300 192'6 0'0 192'6 ... ... 0
16 ... ... 9'0 0'0 9'0 13400 202'0 0'0 202'0 ... ... 0
10 ... ... 8'3 0'0 8'3 13500 211'2 0'0 211'2 ... ... 0
978 ... ... 7'6 0'0 7'6 13600 220'5 0'0 220'5 ... ... 50
10 ... ... 7'2 0'0 7'2 13700 230'0 0'0 230'0 ... ... 0
31 ... ... 6'6 0'0 6'6 13800 239'4 0'0 239'4 ... ... 0
50 ... ... 6'3 0'0 6'3 13900 249'0 0'0 249'0 ... ... 0
390 ... ... 6'0 0'0 6'0 14000 258'5 0'0 258'5 ... ... 75
0 ... ... 5'5 0'0 5'5 14100 268'2 0'0 268'2 ... ... 0
75 ... ... 5'2 0'0 5'2 14200 277'7 0'0 277'7 ... ... 75
425 ... ... 4'6 0'0 4'6 14400 297'2 0'0 297'2 ... ... 100
447 ... ... 4'2 0'0 4'2 14600 316'6 0'0 316'6 ... ... 425
7 ... ... 3'7 0'0 3'7 14800 336'3 0'0 336'3 ... ... 0
100 ... ... 3'4 0'0 3'4 15000 356'0 0'0 356'0 ... ... 0
12 ... ... 3'1 0'0 3'1 15200 375'6 0'0 375'6 ... ... 0
15 ... ... 2'7 0'0 2'7 15400 395'4 0'0 395'4 ... ... 0
130 2'5 2'5 2'5 0'0 2'5 15600 415'3 0'0 415'3 ... ... 75
3 ... ... 2'3 0'0 2'3 15800 435'2 0'0 435'2 ... ... 0
298 ... ... 2'1 0'0 2'1 16000 455'2 0'0 455'2 ... ... 0
36 ... ... 2'0 0'0 2'0 16200 475'2 0'0 475'2 ... ... 0
275 ... ... 1'7 0'0 1'7 16400 495'2 0'0 495'2 ... ... 0
359 ... ... 0'5 0'0 0'5 20000 855'2 0'0 855'2 ... ... 0
278 ... ... 0'2 0'0 0'2 25000 1355'2 0'0 1355'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1855'2 0'0 1855'2 ... ... 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.