DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1092'0
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 ... ... 567'4 0'0 567'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 547'4 0'0 547'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 527'4 0'0 527'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 507'4 0'0 507'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 487'4 0'0 487'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 467'4 0'0 467'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 447'4 0'0 447'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 427'4 0'0 427'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 407'4 0'0 407'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 387'4 0'0 387'4 7000 0'1 0'0 0'1 ... ... 1
0 ... ... 367'4 0'0 367'4 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 347'4 0'0 347'4 7400 0'1 0'0 0'1 ... ... 3
0 ... ... 327'4 0'0 327'4 7600 0'1 0'0 0'1 ... ... 45
0 ... ... 307'4 0'0 307'4 7800 0'2 0'0 0'2 ... ... 6
0 ... ... 287'4 0'0 287'4 8000 0'2 0'0 0'2 ... ... 112
0 ... ... 267'4 0'0 267'4 8200 0'3 0'0 0'3 ... ... 50
0 ... ... 247'4 0'0 247'4 8400 0'4 0'0 0'4 ... ... 0
0 ... ... 237'4 0'0 237'4 8500 0'4 0'0 0'4 ... ... 50
0 ... ... 227'4 0'0 227'4 8600 0'4 0'0 0'4 ... ... 50
0 ... ... 217'4 0'0 217'4 8700 0'5 0'0 0'5 ... ... 0
0 ... ... 207'4 0'0 207'4 8800 0'5 0'0 0'5 ... ... 155
0 ... ... 197'4 0'0 197'4 8900 0'6 0'0 0'6 ... ... 120
10 ... ... 187'4 0'0 187'4 9000 0'7 0'0 0'7 ... ... 638
0 ... ... 177'5 0'0 177'5 9100 1'0 0'0 1'0 ... ... 15
0 ... ... 167'6 0'0 167'6 9200 1'2 0'0 1'2 ... ... 26
0 ... ... 158'0 0'0 158'0 9300 1'4 0'0 1'4 ... ... 312
0 ... ... 148'3 0'0 148'3 9400 1'7 0'0 1'7 ... ... 336
106 ... ... 138'6 0'0 138'6 9500 2'2 0'0 2'2 ... ... 939
5 ... ... 129'3 0'0 129'3 9600 2'4 -0'3 2'7 2'5 2'4 925
7 ... ... 120'1 0'0 120'1 9700 3'5 0'0 3'5 ... ... 1498
15 ... ... 111'1 0'0 111'1 9800 4'5 0'0 4'5 ... ... 1617
0 ... ... 102'3 0'0 102'3 9900 5'6 0'0 5'6 ... ... 504
3 ... ... 93'7 0'0 93'7 10000 6'3 -0'7 7'2 6'4 6'3 5928
14 ... ... 85'6 0'0 85'6 10100 9'1 0'0 9'1 ... ... 430
10 ... ... 78'0 0'0 78'0 10200 11'7 0'5 11'2 11'7 11'7 3171
70 ... ... 70'6 0'0 70'6 10300 13'7 0'0 13'7 ... ... 969
668 ... ... 63'7 0'0 63'7 10400 15'3 -1'4 16'7 15'5 15'3 2803
498 59'1 59'1 57'4 1'5 59'1 10500 18'3 -2'0 20'3 18'3 18'3 1174
1922 ... ... 51'4 0'0 51'4 10600 24'3 0'0 24'3 ... ... 3545
1049 ... ... 46'0 0'0 46'0 10700 28'6 0'0 28'6 ... ... 1583
3672 43'4 39'0 40'7 2'5 43'4 10800 30'3 -3'1 33'4 30'3 30'3 4459
2054 38'2 38'2 36'2 2'0 38'2 10900 35'4 -3'1 38'5 35'4 35'0 1010
4521 34'0 34'0 32'0 2'0 34'0 11000 41'5 -2'6 44'3 41'5 41'5 3855
531 ... ... 28'1 0'0 28'1 11100 50'3 0'0 50'3 ... ... 271
3854 25'6 25'6 24'6 1'0 25'6 11200 56'7 0'0 56'7 ... ... 616
1554 22'0 22'0 21'5 0'3 22'0 11300 63'6 0'0 63'6 ... ... 310
1899 20'0 19'2 19'0 1'0 20'0 11400 70'7 0'0 70'7 ... ... 411
1572 18'3 17'4 16'5 0'7 17'4 11500 78'4 0'0 78'4 ... ... 1048
2095 ... ... 14'5 0'0 14'5 11600 86'3 0'0 86'3 ... ... 366
657 ... ... 12'7 0'0 12'7 11700 94'4 0'0 94'4 ... ... 70
2020 12'2 12'2 11'2 1'0 12'2 11800 102'7 0'0 102'7 ... ... 89
336 ... ... 9'7 0'0 9'7 11900 111'3 0'0 111'3 ... ... 135
11490 9'1 9'0 8'6 0'3 9'1 12000 120'1 0'0 120'1 ... ... 102
331 ... ... 7'6 0'0 7'6 12100 129'1 0'0 129'1 ... ... 46
485 ... ... 7'0 0'0 7'0 12200 138'2 0'0 138'2 ... ... 0
927 ... ... 6'2 0'0 6'2 12300 147'3 0'0 147'3 ... ... 14
1548 5'6 5'6 5'5 0'1 5'6 12400 156'6 0'0 156'6 ... ... 4
3056 5'2 5'2 5'1 0'1 5'2 12500 166'1 0'0 166'1 ... ... 76
1581 4'6 4'6 4'5 0'1 4'6 12600 175'5 0'0 175'5 ... ... 3
306 ... ... 4'2 0'0 4'2 12700 185'2 0'0 185'2 ... ... 10
177 ... ... 3'7 0'0 3'7 12800 194'7 0'0 194'7 ... ... 0
147 3'5 3'5 3'5 0'0 3'5 12900 204'4 0'0 204'4 ... ... 0
3005 3'3 3'3 3'2 0'1 3'3 13000 214'2 0'0 214'2 ... ... 0
176 ... ... 3'0 0'0 3'0 13100 224'0 0'0 224'0 ... ... 0
218 ... ... 2'7 0'0 2'7 13200 233'6 0'0 233'6 ... ... 0
118 ... ... 2'5 0'0 2'5 13300 243'4 0'0 243'4 ... ... 0
99 ... ... 2'4 0'0 2'4 13400 253'3 0'0 253'3 ... ... 0
132 ... ... 2'3 0'0 2'3 13500 263'2 0'0 263'2 ... ... 0
1019 ... ... 2'2 0'0 2'2 13600 273'1 0'0 273'1 ... ... 50
50 ... ... 2'0 0'0 2'0 13700 283'0 0'0 283'0 ... ... 0
89 ... ... 2'0 0'0 2'0 13800 292'7 0'0 292'7 ... ... 0
50 ... ... 1'7 0'0 1'7 13900 302'6 0'0 302'6 ... ... 0
1015 ... ... 1'6 0'0 1'6 14000 312'5 0'0 312'5 ... ... 0
63 ... ... 1'5 0'0 1'5 14100 322'5 0'0 322'5 ... ... 0
67 ... ... 1'4 0'0 1'4 14200 332'5 0'0 332'5 ... ... 0
403 ... ... 1'3 0'0 1'3 14400 352'4 0'0 352'4 ... ... 50
121 ... ... 1'2 0'0 1'2 14600 372'4 0'0 372'4 ... ... 0
30 ... ... 1'1 0'0 1'1 14800 392'4 0'0 392'4 ... ... 0
1088 ... ... 1'0 0'0 1'0 15000 412'4 0'0 412'4 ... ... 0
107 ... ... 0'7 0'0 0'7 15200 432'4 0'0 432'4 ... ... 0
37 ... ... 0'7 0'0 0'7 15400 452'4 0'0 452'4 ... ... 0
52 ... ... 0'6 0'0 0'6 15600 472'4 0'0 472'4 ... ... 0
53 ... ... 0'5 0'0 0'5 15800 492'4 0'0 492'4 ... ... 0
491 ... ... 0'5 0'0 0'5 16000 512'4 0'0 512'4 ... ... 0
249 ... ... 0'5 0'0 0'5 16200 532'4 0'0 532'4 ... ... 0
337 ... ... 0'4 0'0 0'4 16400 552'4 0'0 552'4 ... ... 0
364 ... ... 0'2 0'0 0'2 20000 912'4 0'0 912'4 ... ... 0
278 ... ... 0'1 0'0 0'1 25000 1412'4 0'0 1412'4 ... ... 0
1 ... ... 0'1 0'0 0'1 30000 1912'4 0'0 1912'4 ... ... 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.