DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1090'2
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 ... ... 566'0 0'0 566'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 546'0 0'0 546'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 526'0 0'0 526'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 506'0 0'0 506'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 486'0 0'0 486'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 466'0 0'0 466'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 446'0 0'0 446'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 426'0 0'0 426'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 406'0 0'0 406'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 386'0 0'0 386'0 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 366'0 0'0 366'0 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 346'0 0'0 346'0 7400 0'2 0'0 0'2 ... ... 0
0 ... ... 326'0 0'0 326'0 7600 0'2 0'0 0'2 ... ... 0
0 ... ... 306'0 0'0 306'0 7800 0'3 0'0 0'3 ... ... 0
0 ... ... 286'0 0'0 286'0 8000 0'3 0'0 0'3 ... ... 0
0 ... ... 266'0 0'0 266'0 8200 0'4 0'0 0'4 ... ... 0
0 ... ... 246'0 0'0 246'0 8400 0'5 0'0 0'5 ... ... 0
0 ... ... 236'0 0'0 236'0 8500 0'6 0'0 0'6 ... ... 3
0 ... ... 226'0 0'0 226'0 8600 0'6 0'0 0'6 ... ... 1
0 ... ... 216'0 0'0 216'0 8700 1'0 0'0 1'0 ... ... 3
0 ... ... 206'0 0'0 206'0 8800 1'1 0'0 1'1 ... ... 0
0 ... ... 196'1 0'0 196'1 8900 1'2 0'0 1'2 ... ... 0
0 ... ... 186'2 0'0 186'2 9000 1'4 0'0 1'4 ... ... 8
0 ... ... 176'4 0'0 176'4 9100 1'7 0'0 1'7 ... ... 8
0 ... ... 166'7 0'0 166'7 9200 2'1 0'0 2'1 ... ... 10
0 ... ... 157'2 0'0 157'2 9300 2'5 0'0 2'5 ... ... 39
0 ... ... 147'7 0'0 147'7 9400 3'1 0'0 3'1 ... ... 37
0 ... ... 138'4 0'0 138'4 9500 3'7 0'0 3'7 ... ... 14
0 ... ... 129'3 0'0 129'3 9600 4'6 0'0 4'6 ... ... 0
0 ... ... 120'5 0'0 120'5 9700 5'7 0'0 5'7 ... ... 1
0 ... ... 112'0 0'0 112'0 9800 7'2 0'0 7'2 ... ... 5
0 ... ... 103'6 0'0 103'6 9900 8'1 -0'6 8'7 8'1 8'1 5
0 ... ... 95'7 0'0 95'7 10000 10'7 0'0 10'7 ... ... 229
0 ... ... 88'2 0'0 88'2 10100 13'2 0'0 13'2 ... ... 178
0 ... ... 81'1 0'0 81'1 10200 15'7 0'0 15'7 ... ... 96
0 ... ... 74'2 0'0 74'2 10300 19'0 0'0 19'0 ... ... 20
0 ... ... 67'7 0'0 67'7 10400 22'3 0'0 22'3 ... ... 259
0 ... ... 61'6 0'0 61'6 10500 26'2 0'0 26'2 ... ... 74
0 ... ... 56'1 0'0 56'1 10600 30'4 0'0 30'4 ... ... 155
2 ... ... 50'7 0'0 50'7 10700 35'1 0'0 35'1 ... ... 17
72 ... ... 46'1 0'0 46'1 10800 40'1 0'0 40'1 ... ... 207
30 ... ... 41'5 0'0 41'5 10900 45'5 0'0 45'5 ... ... 15
442 ... ... 37'4 0'0 37'4 11000 51'3 0'0 51'3 ... ... 100
122 ... ... 33'6 0'0 33'6 11100 57'3 0'0 57'3 ... ... 110
10 ... ... 30'3 0'0 30'3 11200 63'7 0'0 63'7 ... ... 2
251 ... ... 27'2 0'0 27'2 11300 70'5 0'0 70'5 ... ... 1
178 ... ... 24'3 0'0 24'3 11400 77'6 0'0 77'6 ... ... 0
16 ... ... 21'7 0'0 21'7 11500 85'0 0'0 85'0 ... ... 0
44 21'0 21'0 19'5 1'3 21'0 11600 92'5 0'0 92'5 ... ... 0
6 ... ... 17'5 0'0 17'5 11700 100'4 0'0 100'4 ... ... 8
303 ... ... 15'6 0'0 15'6 11800 108'5 0'0 108'5 ... ... 0
21 ... ... 14'2 0'0 14'2 11900 117'0 0'0 117'0 ... ... 0
187 ... ... 12'7 0'0 12'7 12000 125'4 0'0 125'4 ... ... 0
77 ... ... 11'5 0'0 11'5 12100 134'1 0'0 134'1 ... ... 0
230 ... ... 10'4 0'0 10'4 12200 143'0 0'0 143'0 ... ... 0
2 ... ... 9'5 0'0 9'5 12300 152'0 0'0 152'0 ... ... 0
173 ... ... 8'6 0'0 8'6 12400 161'1 0'0 161'1 ... ... 0
37 ... ... 8'0 0'0 8'0 12500 170'2 0'0 170'2 ... ... 0
15 ... ... 7'3 0'0 7'3 12600 179'4 0'0 179'4 ... ... 0
6 ... ... 6'6 0'0 6'6 12700 188'7 0'0 188'7 ... ... 0
37 ... ... 6'2 0'0 6'2 12800 198'3 0'0 198'3 ... ... 0
0 ... ... 5'6 0'0 5'6 12900 207'6 0'0 207'6 ... ... 0
49 ... ... 5'3 0'0 5'3 13000 217'3 0'0 217'3 ... ... 0
1 ... ... 5'0 0'0 5'0 13100 226'7 0'0 226'7 ... ... 0
0 ... ... 4'5 0'0 4'5 13200 236'5 0'0 236'5 ... ... 0
0 ... ... 4'3 0'0 4'3 13300 246'2 0'0 246'2 ... ... 0
20 ... ... 4'1 0'0 4'1 13400 255'7 0'0 255'7 ... ... 0
8 ... ... 3'7 0'0 3'7 13500 265'5 0'0 265'5 ... ... 0
25 ... ... 3'5 0'0 3'5 13600 275'3 0'0 275'3 ... ... 0
0 ... ... 3'3 0'0 3'3 13700 285'2 0'0 285'2 ... ... 0
8 3'1 3'1 3'2 -0'1 3'1 13800 295'0 0'0 295'0 ... ... 0
0 3'0 3'0 3'0 0'0 3'0 13900 304'7 0'0 304'7 ... ... 0
25 ... ... 2'7 0'0 2'7 14000 314'6 0'0 314'6 ... ... 0
1 ... ... 2'4 0'0 2'4 14200 334'4 0'0 334'4 ... ... 0
0 ... ... 2'2 0'0 2'2 14400 354'2 0'0 354'2 ... ... 0
0 ... ... 2'1 0'0 2'1 14600 374'1 0'0 374'1 ... ... 0
0 ... ... 1'7 0'0 1'7 14800 394'0 0'0 394'0 ... ... 0
5 ... ... 1'6 0'0 1'6 15000 414'0 0'0 414'0 ... ... 0
0 ... ... 1'4 0'0 1'4 15200 434'0 0'0 434'0 ... ... 0
0 ... ... 1'3 0'0 1'3 15400 454'0 0'0 454'0 ... ... 0
0 ... ... 1'2 0'0 1'2 15600 474'0 0'0 474'0 ... ... 0
0 ... ... 1'1 0'0 1'1 15800 494'0 0'0 494'0 ... ... 0
5 ... ... 1'0 0'0 1'0 16000 514'0 0'0 514'0 ... ... 0
4 ... ... 1'0 0'0 1'0 16200 534'0 0'0 534'0 ... ... 0
0 ... ... 0'7 0'0 0'7 16400 554'0 0'0 554'0 ... ... 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.