DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'2
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 ... ... 228'6 0'0 228'6 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 218'6 0'0 218'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 208'6 0'0 208'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 198'6 0'0 198'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 188'6 0'0 188'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 178'6 0'0 178'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 168'6 0'0 168'6 2700 0'1 0'0 0'1 ... ... 732
0 ... ... 158'6 0'0 158'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 148'6 0'0 148'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 138'6 0'0 138'6 3000 0'1 0'0 0'1 ... ... 203
0 ... ... 128'6 0'0 128'6 3100 0'1 0'0 0'1 ... ... 173
0 ... ... 118'6 0'0 118'6 3200 0'1 0'0 0'1 ... ... 450
0 ... ... 108'6 0'0 108'6 3300 0'1 0'0 0'1 ... ... 810
0 ... ... 103'6 0'0 103'6 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 98'6 0'0 98'6 3400 0'1 0'0 0'1 ... ... 3304
1 ... ... 93'6 0'0 93'6 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 88'6 0'0 88'6 3500 0'1 0'0 0'1 ... ... 1398
0 ... ... 83'6 0'0 83'6 3550 0'1 0'0 0'1 ... ... 1
1 ... ... 78'6 0'0 78'6 3600 0'1 0'0 0'1 ... ... 3596
1 ... ... 73'6 0'0 73'6 3650 0'1 0'0 0'1 ... ... 237
186 ... ... 68'6 0'0 68'6 3700 0'1 0'0 0'1 ... ... 3762
0 ... ... 63'7 0'0 63'7 3750 0'1 0'0 0'1 ... ... 552
46 ... ... 58'7 0'0 58'7 3800 0'1 0'0 0'1 ... ... 2983
1646 ... ... 53'7 0'0 53'7 3850 0'1 0'0 0'1 ... ... 395
136 ... ... 49'0 0'0 49'0 3900 0'2 0'0 0'2 ... ... 2296
24 ... ... 44'1 0'0 44'1 3950 0'3 0'0 0'3 ... ... 716
2586 ... ... 39'1 0'0 39'1 4000 0'3 0'0 0'3 ... ... 7153
10 ... ... 34'2 0'0 34'2 4050 0'4 0'0 0'4 ... ... 1146
295 ... ... 29'4 0'0 29'4 4100 0'6 0'0 0'6 ... ... 8719
2 ... ... 24'7 0'0 24'7 4150 1'1 0'0 1'1 ... ... 2997
0 ... ... 23'1 0'0 23'1 4170 1'3 0'0 1'3 ... ... 0
0 ... ... 22'2 0'0 22'2 4180 1'4 0'0 1'4 ... ... 50
0 ... ... 21'3 0'0 21'3 4190 1'5 0'0 1'5 ... ... 0
3368 ... ... 20'4 0'0 20'4 4200 1'6 0'0 1'6 ... ... 10209
0 ... ... 19'5 0'0 19'5 4210 1'7 0'0 1'7 ... ... 2
0 ... ... 18'6 0'0 18'6 4220 2'0 0'0 2'0 ... ... 126
0 ... ... 17'7 0'0 17'7 4230 2'1 0'0 2'1 ... ... 24
0 ... ... 17'1 0'0 17'1 4240 2'3 0'0 2'3 ... ... 668
247 ... ... 16'3 0'0 16'3 4250 2'5 0'0 2'5 ... ... 4549
0 ... ... 15'4 0'0 15'4 4260 2'6 0'0 2'6 ... ... 195
0 ... ... 14'6 0'0 14'6 4270 3'1 0'0 3'1 ... ... 99
0 ... ... 14'0 0'0 14'0 4280 3'3 0'0 3'3 ... ... 30
0 ... ... 13'3 0'0 13'3 4290 3'6 0'0 3'6 ... ... 130
2893 ... ... 12'6 0'0 12'6 4300 4'0 0'0 4'0 ... ... 17100
7 ... ... 12'1 0'0 12'1 4310 4'3 0'0 4'3 ... ... 261
0 ... ... 11'3 0'0 11'3 4320 4'5 0'0 4'5 ... ... 281
11 ... ... 10'6 0'0 10'6 4330 5'0 0'0 5'0 ... ... 40
102 ... ... 10'1 0'0 10'1 4340 5'3 0'0 5'3 ... ... 97
264 ... ... 9'4 0'0 9'4 4350 5'6 0'0 5'6 ... ... 7351
75 ... ... 8'7 0'0 8'7 4360 6'1 0'0 6'1 ... ... 235
22 ... ... 8'3 0'0 8'3 4370 6'5 0'0 6'5 ... ... 270
172 ... ... 7'6 0'0 7'6 4380 7'0 0'0 7'0 ... ... 558
178 ... ... 7'2 0'0 7'2 4390 7'4 0'0 7'4 ... ... 120
10579 7'2 7'2 6'6 0'4 7'2 4400 7'1 -0'7 8'0 7'4 7'1 14579
157 6'5 6'4 6'3 0'2 6'5 4410 8'5 0'0 8'5 ... ... 31
209 ... ... 5'7 0'0 5'7 4420 9'1 0'0 9'1 ... ... 182
224 ... ... 5'4 0'0 5'4 4430 9'6 0'0 9'6 ... ... 148
234 ... ... 5'1 0'0 5'1 4440 10'3 0'0 10'3 ... ... 148
3727 ... ... 4'6 0'0 4'6 4450 11'0 0'0 11'0 ... ... 6154
112 ... ... 4'3 0'0 4'3 4460 11'5 0'0 11'5 ... ... 194
1011 ... ... 4'1 0'0 4'1 4470 12'3 0'0 12'3 ... ... 143
95 ... ... 3'6 0'0 3'6 4480 13'0 0'0 13'0 ... ... 115
167 ... ... 3'4 0'0 3'4 4490 13'6 0'0 13'6 ... ... 95
21526 ... ... 3'2 0'0 3'2 4500 14'4 0'0 14'4 ... ... 22262
52 ... ... 3'0 0'0 3'0 4510 15'2 0'0 15'2 ... ... 50
303 ... ... 2'6 0'0 2'6 4520 16'0 0'0 16'0 ... ... 50
54 ... ... 2'6 0'0 2'6 4530 16'7 0'0 16'7 ... ... 20
40 ... ... 2'4 0'0 2'4 4540 17'5 0'0 17'5 ... ... 37
6458 ... ... 2'3 0'0 2'3 4550 18'4 0'0 18'4 ... ... 4726
369 ... ... 2'1 0'0 2'1 4560 19'2 0'0 19'2 ... ... 0
61 ... ... 2'0 0'0 2'0 4570 20'1 0'0 20'1 ... ... 0
1014 ... ... 1'7 0'0 1'7 4580 21'0 0'0 21'0 ... ... 10
78 ... ... 1'6 0'0 1'6 4590 21'7 0'0 21'7 ... ... 0
22413 ... ... 1'5 0'0 1'5 4600 22'6 0'0 22'6 ... ... 15551
2 ... ... 1'4 0'0 1'4 4610 23'5 0'0 23'5 ... ... 0
0 ... ... 1'3 0'0 1'3 4620 24'4 0'0 24'4 ... ... 10
132 ... ... 1'2 0'0 1'2 4630 25'3 0'0 25'3 ... ... 0
50 ... ... 1'2 0'0 1'2 4640 26'3 0'0 26'3 ... ... 0
8698 ... ... 1'1 0'0 1'1 4650 27'2 0'0 27'2 ... ... 7079
550 ... ... 1'1 0'0 1'1 4660 28'2 0'0 28'2 ... ... 0
19754 ... ... 0'7 0'0 0'7 4700 30'6 -1'2 32'0 30'6 30'6 12129
7883 ... ... 0'6 0'0 0'6 4750 36'7 0'0 36'7 ... ... 2472
26959 ... ... 0'4 0'0 0'4 4800 41'5 0'0 41'5 ... ... 7739
4967 ... ... 0'4 0'0 0'4 4850 46'5 0'0 46'5 ... ... 2632
12954 ... ... 0'3 0'0 0'3 4900 51'4 0'0 51'4 ... ... 4951
11555 0'3 0'3 0'2 0'1 0'3 4950 56'3 0'0 56'3 ... ... 283
33331 ... ... 0'2 0'0 0'2 5000 61'3 0'0 61'3 ... ... 6197
8617 ... ... 0'2 0'0 0'2 5050 66'3 0'0 66'3 ... ... 101
11473 ... ... 0'2 0'0 0'2 5100 71'3 0'0 71'3 ... ... 3067
3581 ... ... 0'2 0'0 0'2 5150 76'3 0'0 76'3 ... ... 50
21363 ... ... 0'1 0'0 0'1 5200 81'2 0'0 81'2 ... ... 3045
3732 ... ... 0'1 0'0 0'1 5250 86'2 0'0 86'2 ... ... 78
9152 ... ... 0'1 0'0 0'1 5300 91'2 0'0 91'2 ... ... 317
1396 ... ... 0'1 0'0 0'1 5350 96'2 0'0 96'2 ... ... 10
8955 ... ... 0'1 0'0 0'1 5400 101'2 0'0 101'2 ... ... 934
779 ... ... 0'1 0'0 0'1 5450 106'2 0'0 106'2 ... ... 0
8652 ... ... 0'1 0'0 0'1 5500 111'2 0'0 111'2 ... ... 123
2037 ... ... 0'1 0'0 0'1 5550 116'2 0'0 116'2 ... ... 0
5671 ... ... 0'1 0'0 0'1 5600 121'2 0'0 121'2 ... ... 132
572 ... ... 0'1 0'0 0'1 5650 126'2 0'0 126'2 ... ... 22
6581 ... ... 0'1 0'0 0'1 5700 131'2 0'0 131'2 ... ... 0
1672 ... ... 0'1 0'0 0'1 5750 136'2 0'0 136'2 ... ... 0
6253 ... ... 0'1 0'0 0'1 5800 141'2 0'0 141'2 ... ... 0
128 ... ... 0'1 0'0 0'1 5850 146'2 0'0 146'2 ... ... 25
1265 ... ... 0'1 0'0 0'1 5900 151'2 0'0 151'2 ... ... 22
100 ... ... 0'1 0'0 0'1 5950 156'2 0'0 156'2 ... ... 0
5199 ... ... 0'1 0'0 0'1 6000 161'2 0'0 161'2 ... ... 198
19 ... ... 0'1 0'0 0'1 6050 166'2 0'0 166'2 ... ... 0
1067 ... ... 0'1 0'0 0'1 6100 171'2 0'0 171'2 ... ... 2
0 ... ... 0'1 0'0 0'1 6150 176'2 0'0 176'2 ... ... 0
1454 ... ... 0'1 0'0 0'1 6200 181'2 0'0 181'2 ... ... 37
2661 ... ... 0'1 0'0 0'1 6300 191'2 0'0 191'2 ... ... 5
1938 ... ... 0'1 0'0 0'1 6400 201'2 0'0 201'2 ... ... 31
2831 ... ... 0'1 0'0 0'1 6500 211'2 0'0 211'2 ... ... 11
466 ... ... 0'1 0'0 0'1 6600 221'2 0'0 221'2 ... ... 8
449 ... ... 0'1 0'0 0'1 6700 231'2 0'0 231'2 ... ... 1
262 ... ... 0'1 0'0 0'1 6800 241'2 0'0 241'2 ... ... 0
182 ... ... 0'1 0'0 0'1 6900 251'2 0'0 251'2 ... ... 0
1948 ... ... 0'1 0'0 0'1 7000 261'2 0'0 261'2 ... ... 0
420 ... ... 0'1 0'0 0'1 7100 271'2 0'0 271'2 ... ... 240
112 ... ... 0'1 0'0 0'1 7200 281'2 0'0 281'2 ... ... 250
238 ... ... 0'1 0'0 0'1 7300 291'2 0'0 291'2 ... ... 322
612 ... ... 0'1 0'0 0'1 7400 301'2 0'0 301'2 ... ... 0
166 ... ... 0'1 0'0 0'1 7500 311'2 0'0 311'2 ... ... 0
100 ... ... 0'1 0'0 0'1 7600 321'2 0'0 321'2 ... ... 0
150 ... ... 0'1 0'0 0'1 7700 331'2 0'0 331'2 ... ... 0
205 ... ... 0'1 0'0 0'1 7800 341'2 0'0 341'2 ... ... 0
372 ... ... 0'1 0'0 0'1 7900 351'2 0'0 351'2 ... ... 0
424 ... ... 0'1 0'0 0'1 8000 361'2 0'0 361'2 ... ... 0
575 ... ... 0'1 0'0 0'1 8100 371'2 0'0 371'2 ... ... 0
61 ... ... 0'1 0'0 0'1 8200 381'2 0'0 381'2 ... ... 0
69 ... ... 0'1 0'0 0'1 8300 391'2 0'0 391'2 ... ... 0
100 ... ... 0'1 0'0 0'1 8400 401'2 0'0 401'2 ... ... 0
2 ... ... 0'1 0'0 0'1 8500 411'2 0'0 411'2 ... ... 0
260 ... ... 0'1 0'0 0'1 8600 421'2 0'0 421'2 ... ... 0
649 ... ... 0'1 0'0 0'1 8700 431'2 0'0 431'2 ... ... 0
736 ... ... 0'1 0'0 0'1 9000 461'2 0'0 461'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 611'2 0'0 611'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 721'2 0'0 721'2 ... ... 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.