DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1136'2
Expiration Date: 07/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 617'4 0'0 617'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 597'4 0'0 597'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 577'4 0'0 577'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 557'4 0'0 557'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 537'4 0'0 537'4 6000 0'2 0'0 0'2 ... ... 0
0 ... ... 517'4 0'0 517'4 6200 0'2 0'0 0'2 ... ... 0
0 ... ... 497'4 0'0 497'4 6400 0'2 0'0 0'2 ... ... 0
0 ... ... 477'4 0'0 477'4 6600 0'3 0'0 0'3 ... ... 0
0 ... ... 457'4 0'0 457'4 6800 0'3 0'0 0'3 ... ... 0
0 ... ... 437'4 0'0 437'4 7000 0'3 0'0 0'3 ... ... 0
0 ... ... 417'4 0'0 417'4 7200 0'4 0'0 0'4 ... ... 0
0 ... ... 397'4 0'0 397'4 7400 0'4 0'0 0'4 ... ... 0
0 ... ... 377'4 0'0 377'4 7600 0'4 0'0 0'4 ... ... 0
0 ... ... 357'4 0'0 357'4 7800 0'5 0'0 0'5 ... ... 0
0 ... ... 337'4 0'0 337'4 8000 0'6 0'0 0'6 ... ... 0
0 ... ... 317'4 0'0 317'4 8200 0'7 0'0 0'7 ... ... 0
0 ... ... 297'4 0'0 297'4 8400 1'0 0'0 1'0 ... ... 0
0 ... ... 287'4 0'0 287'4 8500 1'1 0'0 1'1 ... ... 3
0 ... ... 277'4 0'0 277'4 8600 1'2 0'0 1'2 ... ... 0
0 ... ... 267'4 0'0 267'4 8700 1'3 0'0 1'3 ... ... 0
0 ... ... 257'4 0'0 257'4 8800 1'4 0'0 1'4 ... ... 0
0 ... ... 247'4 0'0 247'4 8900 1'5 0'0 1'5 ... ... 0
0 ... ... 237'5 0'0 237'5 9000 1'7 0'0 1'7 ... ... 0
0 ... ... 227'6 0'0 227'6 9100 2'1 0'0 2'1 ... ... 0
0 ... ... 218'0 0'0 218'0 9200 2'3 0'0 2'3 ... ... 0
0 ... ... 208'2 0'0 208'2 9300 2'6 0'0 2'6 ... ... 0
0 ... ... 198'5 0'0 198'5 9400 3'1 0'0 3'1 ... ... 0
0 ... ... 189'1 0'0 189'1 9500 3'5 0'0 3'5 ... ... 3
0 ... ... 179'6 0'0 179'6 9600 4'2 0'0 4'2 ... ... 0
0 ... ... 170'4 0'0 170'4 9700 5'0 0'0 5'0 ... ... 0
0 ... ... 161'4 0'0 161'4 9800 5'7 0'0 5'7 ... ... 0
0 ... ... 152'5 0'0 152'5 9900 7'0 0'0 7'0 ... ... 5
0 ... ... 144'0 0'0 144'0 10000 8'3 0'0 8'3 ... ... 75
0 ... ... 135'4 0'0 135'4 10100 9'7 0'0 9'7 ... ... 2
0 ... ... 127'3 0'0 127'3 10200 11'5 0'0 11'5 ... ... 12
0 ... ... 119'4 0'0 119'4 10300 13'5 0'0 13'5 ... ... 20
0 ... ... 112'0 0'0 112'0 10400 16'0 0'0 16'0 ... ... 155
0 ... ... 104'6 0'0 104'6 10500 18'4 0'0 18'4 ... ... 30
0 ... ... 97'6 0'0 97'6 10600 21'4 0'0 21'4 ... ... 287
0 ... ... 91'1 0'0 91'1 10700 24'5 0'0 24'5 ... ... 20
20 ... ... 84'6 0'0 84'6 10800 28'1 0'0 28'1 ... ... 207
4 ... ... 78'6 0'0 78'6 10900 32'0 0'0 32'0 ... ... 15
104 ... ... 73'0 0'0 73'0 11000 36'1 0'0 36'1 ... ... 100
110 ... ... 67'5 0'0 67'5 11100 40'4 0'0 40'4 ... ... 110
8 ... ... 62'4 0'0 62'4 11200 45'2 0'0 45'2 ... ... 2
102 ... ... 57'6 0'0 57'6 11300 50'3 0'0 50'3 ... ... 10
50 ... ... 53'2 0'0 53'2 11400 55'6 0'0 55'6 ... ... 0
0 ... ... 49'0 0'0 49'0 11500 61'3 0'0 61'3 ... ... 1
5 ... ... 45'1 0'0 45'1 11600 67'2 0'0 67'2 ... ... 0
5 ... ... 41'4 0'0 41'4 11700 73'4 0'0 73'4 ... ... 8
3 ... ... 38'1 0'0 38'1 11800 80'0 0'0 80'0 ... ... 0
0 ... ... 35'0 0'0 35'0 11900 86'5 0'0 86'5 ... ... 0
25 ... ... 32'1 0'0 32'1 12000 93'5 0'0 93'5 ... ... 0
0 ... ... 29'4 0'0 29'4 12100 100'7 0'0 100'7 ... ... 0
0 ... ... 27'1 0'0 27'1 12200 108'2 0'0 108'2 ... ... 0
2 ... ... 24'7 0'0 24'7 12300 115'7 0'0 115'7 ... ... 0
253 ... ... 22'6 0'0 22'6 12400 123'6 0'0 123'6 ... ... 0
12 ... ... 21'0 0'0 21'0 12500 131'6 0'0 131'6 ... ... 0
5 ... ... 19'2 0'0 19'2 12600 139'7 0'0 139'7 ... ... 0
5 ... ... 17'6 0'0 17'6 12700 148'2 0'0 148'2 ... ... 0
3 ... ... 16'3 0'0 16'3 12800 156'6 0'0 156'6 ... ... 0
0 ... ... 15'1 0'0 15'1 12900 165'3 0'0 165'3 ... ... 0
10 ... ... 13'7 0'0 13'7 13000 174'1 0'0 174'1 ... ... 0
1 ... ... 12'7 0'0 12'7 13100 183'0 0'0 183'0 ... ... 0
0 ... ... 12'0 0'0 12'0 13200 192'0 0'0 192'0 ... ... 0
0 ... ... 11'1 0'0 11'1 13300 201'0 0'0 201'0 ... ... 0
20 ... ... 10'3 0'0 10'3 13400 210'1 0'0 210'1 ... ... 0
0 ... ... 9'5 0'0 9'5 13500 219'3 0'0 219'3 ... ... 0
20 ... ... 9'0 0'0 9'0 13600 228'5 0'0 228'5 ... ... 0
0 ... ... 8'3 0'0 8'3 13700 238'0 0'0 238'0 ... ... 0
0 ... ... 7'7 0'0 7'7 13800 247'3 0'0 247'3 ... ... 0
0 ... ... 7'3 0'0 7'3 13900 256'7 0'0 256'7 ... ... 0
5 ... ... 6'7 0'0 6'7 14000 266'3 0'0 266'3 ... ... 0
1 ... ... 6'1 0'0 6'1 14200 285'4 0'0 285'4 ... ... 0
0 ... ... 5'4 0'0 5'4 14400 304'7 0'0 304'7 ... ... 0
0 ... ... 4'7 0'0 4'7 14600 324'2 0'0 324'2 ... ... 0
0 ... ... 4'3 0'0 4'3 14800 343'6 0'0 343'6 ... ... 0
5 ... ... 4'0 0'0 4'0 15000 363'3 0'0 363'3 ... ... 0
0 ... ... 3'5 0'0 3'5 15200 383'1 0'0 383'1 ... ... 0
0 ... ... 3'3 0'0 3'3 15400 402'7 0'0 402'7 ... ... 0
0 ... ... 3'1 0'0 3'1 15600 422'6 0'0 422'6 ... ... 0
0 ... ... 2'7 0'0 2'7 15800 442'5 0'0 442'5 ... ... 0
5 ... ... 2'5 0'0 2'5 16000 462'4 0'0 462'4 ... ... 0
0 ... ... 2'3 0'0 2'3 16200 482'4 0'0 482'4 ... ... 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.