DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 449'6
Expiration Date: 05/23/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... ... ... 114'6 3350 0'1 ... ... ... ... 0
0 ... ... 107'4 2'2 109'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 102'4 2'2 104'6 3450 0'1 0'0 0'1 ... ... 5
0 ... ... 97'4 2'2 99'6 3500 0'1 0'0 0'1 ... ... 2
0 ... ... 92'4 2'2 94'6 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 87'4 2'2 89'6 3600 0'1 0'0 0'1 ... ... 16
1 ... ... 82'4 2'2 84'6 3650 0'1 0'0 0'1 ... ... 778
0 ... ... 77'4 2'2 79'6 3700 0'1 0'0 0'1 ... ... 404
0 ... ... 72'4 2'3 74'7 3750 0'1 0'0 0'1 ... ... 102
1 ... ... 67'4 2'3 69'7 3800 0'1 0'0 0'1 ... ... 1059
0 ... ... 62'5 2'2 64'7 3850 0'1 -0'1 0'2 0'1 0'1 904
1 ... ... 57'5 2'2 59'7 3900 0'1 -0'1 0'2 0'1 0'1 478
18 ... ... 52'6 2'1 54'7 3950 0'1 -0'1 0'2 ... ... 672
43 ... ... 47'6 2'1 49'7 4000 0'2 -0'1 0'3 0'3 0'2 248
37 ... ... 42'7 2'1 45'0 4050 0'2 -0'1 0'3 ... ... 429
11 ... ... 38'0 2'1 40'1 4100 0'3 -0'2 0'5 0'5 0'4 1356
18 ... ... 33'2 2'0 35'2 4150 0'5 -0'1 0'6 0'6 0'4 1547
45 ... ... 28'5 1'7 30'4 4200 0'6 -0'3 1'1 0'7 0'6 922
10 ... ... 24'1 1'6 25'7 4250 1'1 -0'5 1'6 1'4 1'1 2783
128 ... ... 20'0 1'3 21'3 4300 1'5 -0'7 2'4 2'2 1'5 3118
14 ... ... 16'2 1'0 17'2 4350 2'5 -1'1 3'6 3'2 2'0 6104
149 15'5 12'4 12'6 0'7 13'5 4400 3'7 -1'3 5'2 4'4 2'7 4636
647 13'7 9'2 9'6 0'5 10'3 4450 5'5 -1'5 7'2 7'0 4'4 2977
2061 11'0 7'1 7'3 0'2 7'5 4500 7'7 -2'0 9'7 9'2 6'0 5317
2627 8'1 5'1 5'3 0'0 5'3 4550 10'5 -2'2 12'7 12'1 9'2 4245
3631 6'0 3'7 3'7 -0'1 3'6 4600 14'0 -2'3 16'3 14'2 13'4 5707
4220 4'2 2'3 2'6 -0'2 2'4 4650 17'6 -2'4 20'2 20'0 19'1 3622
5920 3'0 1'7 2'0 -0'3 1'5 4700 21'7 -2'5 24'4 23'5 22'3 7095
3953 2'0 1'1 1'4 -0'3 1'1 4750 26'3 -2'4 28'7 24'6 24'6 1658
10716 1'5 0'7 1'1 -0'2 0'7 4800 31'1 -2'4 33'5 27'2 27'2 4889
3780 1'1 0'7 0'7 -0'2 0'5 4850 35'7 -2'4 38'3 ... ... 2684
5807 0'7 0'4 0'5 -0'1 0'4 4900 40'6 -2'3 43'1 ... ... 1488
4232 0'6 0'4 0'4 -0'1 0'3 4950 45'5 -2'3 48'0 ... ... 433
7563 0'4 0'3 0'3 -0'1 0'2 5000 50'4 -2'3 52'7 ... ... 538
2038 0'3 0'3 0'3 -0'1 0'2 5050 55'4 -2'2 57'6 ... ... 226
4516 0'2 0'2 0'2 0'0 0'2 5100 60'3 -2'3 62'6 ... ... 418
3302 0'2 0'2 0'2 -0'1 0'1 5150 65'3 -2'2 67'5 ... ... 61
3428 ... ... 0'2 -0'1 0'1 5200 70'3 -2'2 72'5 ... ... 6
3932 ... ... 0'2 -0'1 0'1 5250 75'3 -2'2 77'5 ... ... 26
1188 0'1 0'1 0'1 0'0 0'1 5300 80'2 -2'3 82'5 ... ... 24
2517 0'1 0'1 0'1 0'0 0'1 5350 85'2 -2'2 87'4 ... ... 41
1741 ... ... 0'1 0'0 0'1 5400 90'2 -2'2 92'4 ... ... 48
3435 0'1 0'1 0'1 0'0 0'1 5450 95'2 -2'2 97'4 ... ... 0
4997 ... ... 0'1 0'0 0'1 5500 100'2 -2'2 102'4 ... ... 40
340 ... ... 0'1 0'0 0'1 5550 105'2 -2'2 107'4 ... ... 24
53 ... ... 0'1 0'0 0'1 5600 110'2 -2'2 112'4 ... ... 94
82 ... ... 0'1 0'0 0'1 5650 115'2 -2'2 117'4 ... ... 24
542 ... ... 0'1 0'0 0'1 5700 120'2 -2'2 122'4 ... ... 0
2158 ... ... 0'1 0'0 0'1 5750 125'2 -2'2 127'4 ... ... 1
473 ... ... 0'1 0'0 0'1 5800 130'2 -2'2 132'4 ... ... 105
894 ... ... 0'1 0'0 0'1 5850 135'2 -2'2 137'4 ... ... 24
132 ... ... 0'1 0'0 0'1 5900 140'2 -2'2 142'4 ... ... 4
39 ... ... 0'1 0'0 0'1 5950 145'2 -2'2 147'4 ... ... 0
323 ... ... 0'1 0'0 0'1 6000 150'2 -2'2 152'4 ... ... 64
101 ... ... 0'1 0'0 0'1 6050 155'2 -2'2 157'4 ... ... 2
376 ... ... 0'1 0'0 0'1 6100 160'2 -2'2 162'4 ... ... 0
30 ... ... 0'1 0'0 0'1 6150 165'2 -2'2 167'4 ... ... 1
204 ... ... 0'1 0'0 0'1 6200 170'2 -2'2 172'4 ... ... 1
400 ... ... 0'1 0'0 0'1 6250 175'2 -2'2 177'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6300 180'2 -2'2 182'4 ... ... 0
132 ... ... 0'1 0'0 0'1 6350 185'2 -2'2 187'4 ... ... 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.