DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'0
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 237'0 -3'0 234'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 227'0 -3'0 224'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 217'0 -3'0 214'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'0 -3'0 204'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'0 -3'0 194'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 187'0 -3'0 184'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 177'0 -3'0 174'0 2700 0'1 0'0 0'1 ... ... 732
0 ... ... 167'0 -3'0 164'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 157'0 -3'0 154'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 147'0 -3'0 144'0 3000 0'1 0'0 0'1 ... ... 203
0 ... ... 137'0 -3'0 134'0 3100 0'1 0'0 0'1 ... ... 173
0 ... ... 127'0 -3'0 124'0 3200 0'1 0'0 0'1 ... ... 450
0 ... ... 117'0 -3'0 114'0 3300 0'1 0'0 0'1 ... ... 810
0 ... ... 112'0 -3'0 109'0 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 107'0 -3'0 104'0 3400 0'1 0'0 0'1 0'1 0'1 3300
1 ... ... 102'0 -3'0 99'0 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 97'0 -3'0 94'0 3500 0'1 0'0 0'1 ... ... 1398
0 ... ... 92'0 -3'0 89'0 3550 0'1 0'0 0'1 ... ... 1
1 ... ... 87'0 -3'0 84'0 3600 0'1 0'0 0'1 ... ... 3546
1 ... ... 82'0 -3'0 79'0 3650 0'1 0'0 0'1 ... ... 237
176 ... ... 77'0 -3'0 74'0 3700 0'1 0'0 0'1 ... ... 3760
0 ... ... 72'0 -3'0 69'0 3750 0'1 0'0 0'1 ... ... 451
46 ... ... 67'0 -3'0 64'0 3800 0'1 0'0 0'1 ... ... 3263
1657 ... ... 62'1 -3'0 59'1 3850 0'2 0'0 0'2 ... ... 396
104 ... ... 57'1 -3'0 54'1 3900 0'2 0'0 0'2 ... ... 2296
24 ... ... 52'2 -3'0 49'2 3950 0'3 0'0 0'3 ... ... 262
2586 ... ... 47'2 -2'7 44'3 4000 0'3 0'0 0'3 ... ... 7190
10 41'7 41'7 42'4 -3'0 39'4 4050 0'4 -0'1 0'5 ... ... 801
286 ... ... 37'5 -2'7 34'6 4100 0'6 0'0 0'6 0'6 0'6 7822
2 ... ... 33'0 -3'0 30'0 4150 1'0 -0'1 1'1 1'0 1'0 2701
3362 ... ... 28'5 -3'1 25'4 4200 1'4 -0'1 1'5 1'3 1'2 12532
251 ... ... 24'2 -3'0 21'2 4250 2'2 0'0 2'2 2'2 1'7 4040
2869 18'1 18'1 20'2 -3'0 17'2 4300 3'2 0'0 3'2 3'3 2'6 18032
270 ... ... 16'4 -2'5 13'7 4350 4'7 0'3 4'4 4'5 4'0 7325
7587 13'0 11'6 13'2 -2'4 10'6 4400 6'6 0'4 6'2 7'0 5'2 15799
4825 10'1 8'1 10'3 -2'2 8'1 4450 9'1 0'6 8'3 9'3 7'2 5121
20975 9'0 5'6 8'0 -2'0 6'0 4500 12'0 1'0 11'0 12'4 9'4 22942
8298 5'6 4'3 6'1 -1'6 4'3 4550 15'3 1'2 14'1 15'7 14'6 4823
21752 4'6 3'1 4'5 -1'3 3'2 4600 19'1 1'4 17'5 19'2 16'2 17269
8461 3'1 2'3 3'3 -1'0 2'3 4650 23'2 1'7 21'3 23'0 20'5 5951
21101 2'7 1'6 2'4 -0'6 1'6 4700 27'5 2'1 25'4 27'3 27'3 12494
7609 1'4 1'4 2'0 -0'5 1'3 4750 32'2 2'2 30'0 ... ... 2497
28992 1'5 1'0 1'4 -0'4 1'0 4800 36'7 2'4 34'3 36'3 34'4 7763
4973 1'3 1'0 1'2 -0'3 0'7 4850 41'6 2'5 39'1 ... ... 2646
13240 1'1 0'6 1'0 -0'2 0'6 4900 46'5 2'6 43'7 44'1 41'7 5041
10591 0'7 0'5 0'6 -0'1 0'5 4950 51'4 2'7 48'5 ... ... 263
33921 0'5 0'4 0'5 -0'1 0'4 5000 56'3 2'7 53'4 ... ... 6365
2747 0'4 0'4 0'5 -0'2 0'3 5050 61'2 2'6 58'4 58'3 58'3 101
11432 0'4 0'4 0'4 -0'1 0'3 5100 66'2 2'7 63'3 ... ... 3079
3583 ... ... 0'3 -0'1 0'2 5150 71'1 2'7 68'2 ... ... 50
21311 0'3 0'3 0'3 -0'1 0'2 5200 76'1 2'7 73'2 ... ... 3097
3732 ... ... 0'2 0'0 0'2 5250 81'1 3'0 78'1 ... ... 78
9285 0'2 0'2 0'2 0'0 0'2 5300 86'1 3'0 83'1 84'3 84'3 319
1303 ... ... 0'2 0'0 0'2 5350 91'1 3'0 88'1 ... ... 10
8962 ... ... 0'1 0'0 0'1 5400 96'0 3'0 93'0 ... ... 933
759 ... ... 0'1 0'0 0'1 5450 101'0 3'0 98'0 ... ... 0
8739 0'2 0'2 0'1 0'0 0'1 5500 106'0 3'0 103'0 ... ... 123
2037 ... ... 0'1 0'0 0'1 5550 111'0 3'0 108'0 ... ... 0
5625 ... ... 0'1 0'0 0'1 5600 116'0 3'0 113'0 ... ... 822
572 ... ... 0'1 0'0 0'1 5650 121'0 3'0 118'0 ... ... 22
6581 ... ... 0'1 0'0 0'1 5700 126'0 3'0 123'0 ... ... 54
1672 ... ... 0'1 0'0 0'1 5750 131'0 3'0 128'0 ... ... 0
5994 ... ... 0'1 0'0 0'1 5800 136'0 3'0 133'0 ... ... 13
128 ... ... 0'1 0'0 0'1 5850 141'0 3'0 138'0 ... ... 25
1265 0'1 0'1 0'1 0'0 0'1 5900 146'0 3'0 143'0 ... ... 22
100 ... ... 0'1 0'0 0'1 5950 151'0 3'0 148'0 ... ... 0
5199 0'1 0'0 0'1 0'0 0'1 6000 156'0 3'0 153'0 ... ... 198
19 ... ... 0'1 0'0 0'1 6050 161'0 3'0 158'0 ... ... 0
1067 ... ... 0'1 0'0 0'1 6100 166'0 3'0 163'0 ... ... 2
0 ... ... 0'1 0'0 0'1 6150 171'0 3'0 168'0 ... ... 0
1454 ... ... 0'1 0'0 0'1 6200 176'0 3'0 173'0 ... ... 37
2661 ... ... 0'1 0'0 0'1 6300 186'0 3'0 183'0 ... ... 5
1938 ... ... 0'1 0'0 0'1 6400 196'0 3'0 193'0 ... ... 31
2831 ... ... 0'1 0'0 0'1 6500 206'0 3'0 203'0 ... ... 11
466 ... ... 0'1 0'0 0'1 6600 216'0 3'0 213'0 ... ... 8
449 ... ... 0'1 0'0 0'1 6700 226'0 3'0 223'0 ... ... 1
262 ... ... 0'1 0'0 0'1 6800 236'0 3'0 233'0 ... ... 0
182 ... ... 0'1 0'0 0'1 6900 246'0 3'0 243'0 ... ... 0
1948 ... ... 0'1 0'0 0'1 7000 256'0 3'0 253'0 ... ... 0
420 ... ... 0'1 0'0 0'1 7100 266'0 3'0 263'0 ... ... 240
112 ... ... 0'1 0'0 0'1 7200 276'0 3'0 273'0 ... ... 250
238 ... ... 0'1 0'0 0'1 7300 286'0 3'0 283'0 ... ... 322
612 ... ... 0'1 0'0 0'1 7400 296'0 3'0 293'0 ... ... 0
166 ... ... 0'1 0'0 0'1 7500 306'0 3'0 303'0 ... ... 0
100 ... ... 0'1 0'0 0'1 7600 316'0 3'0 313'0 ... ... 0
150 ... ... 0'1 0'0 0'1 7700 326'0 3'0 323'0 ... ... 0
205 ... ... 0'1 0'0 0'1 7800 336'0 3'0 333'0 ... ... 0
372 ... ... 0'1 0'0 0'1 7900 346'0 3'0 343'0 ... ... 0
424 ... ... 0'1 0'0 0'1 8000 356'0 3'0 353'0 ... ... 0
575 ... ... 0'1 0'0 0'1 8100 366'0 3'0 363'0 ... ... 0
61 ... ... 0'1 0'0 0'1 8200 376'0 3'0 373'0 ... ... 0
69 ... ... 0'1 0'0 0'1 8300 386'0 3'0 383'0 ... ... 0
100 ... ... 0'1 0'0 0'1 8400 396'0 3'0 393'0 ... ... 0
2 ... ... 0'1 0'0 0'1 8500 406'0 3'0 403'0 ... ... 0
260 ... ... 0'1 0'0 0'1 8600 416'0 3'0 413'0 ... ... 0
649 ... ... 0'1 0'0 0'1 8700 426'0 3'0 423'0 ... ... 0
736 ... ... 0'1 0'0 0'1 9000 456'0 3'0 453'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 606'0 3'0 603'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 716'0 3'0 713'0 ... ... 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.