DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 482'0
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 ... ... 138'2 0'0 138'2 3450 0'1 0'0 0'1 ... ... 5
0 ... ... 133'2 0'0 133'2 3500 0'1 0'0 0'1 ... ... 2
0 ... ... 128'2 0'0 128'2 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 123'2 0'0 123'2 3600 0'1 0'0 0'1 ... ... 16
1 ... ... 118'2 0'0 118'2 3650 0'1 0'0 0'1 ... ... 778
0 ... ... 113'2 0'0 113'2 3700 0'1 0'0 0'1 ... ... 354
0 ... ... 108'2 0'0 108'2 3750 0'1 0'0 0'1 ... ... 77
1 ... ... 103'2 0'0 103'2 3800 0'1 0'0 0'1 ... ... 1161
0 ... ... 98'2 0'0 98'2 3850 0'1 0'0 0'1 ... ... 880
1 ... ... 93'2 0'0 93'2 3900 0'1 0'0 0'1 ... ... 240
18 ... ... 88'2 0'0 88'2 3950 0'1 0'0 0'1 ... ... 663
37 ... ... 83'2 0'0 83'2 4000 0'1 0'0 0'1 ... ... 233
0 ... ... 78'3 0'0 78'3 4050 0'1 0'0 0'1 ... ... 413
10 ... ... 73'3 0'0 73'3 4100 0'2 0'0 0'2 ... ... 964
18 ... ... 68'4 0'0 68'4 4150 0'3 0'0 0'3 ... ... 821
45 ... ... 63'4 0'0 63'4 4200 0'3 0'0 0'3 ... ... 1033
10 ... ... 58'5 0'0 58'5 4250 0'4 0'0 0'4 ... ... 1738
101 ... ... 53'6 0'0 53'6 4300 0'4 0'0 0'4 ... ... 2106
23 48'5 48'5 48'6 -0'1 48'5 4350 0'5 0'0 0'5 ... ... 1802
51 ... ... 44'0 0'0 44'0 4400 0'6 0'0 0'6 ... ... 2995
209 ... ... 39'2 0'0 39'2 4450 1'1 0'0 1'1 ... ... 1717
312 ... ... 34'5 0'0 34'5 4500 1'4 0'0 1'4 ... ... 5052
607 ... ... 30'2 0'0 30'2 4550 2'0 0'0 2'0 ... ... 3047
705 ... ... 26'0 0'0 26'0 4600 2'6 0'0 2'6 ... ... 3177
1001 ... ... 22'0 0'0 22'0 4650 3'6 -0'1 3'7 3'6 3'6 3734
2012 ... ... 18'3 0'0 18'3 4700 5'1 0'0 5'1 ... ... 7128
2523 ... ... 15'1 0'0 15'1 4750 6'7 0'0 6'7 ... ... 2541
5349 12'1 11'6 12'2 -0'4 11'6 4800 9'0 0'0 9'0 ... ... 5723
3804 ... ... 9'6 0'0 9'6 4850 11'4 0'0 11'4 ... ... 4030
4425 7'4 7'4 7'5 -0'1 7'4 4900 14'3 0'0 14'3 ... ... 2119
3412 ... ... 5'7 0'0 5'7 4950 17'5 0'0 17'5 ... ... 442
9841 4'4 4'4 4'4 0'0 4'4 5000 21'2 0'0 21'2 ... ... 590
3313 ... ... 3'3 0'0 3'3 5050 25'1 0'0 25'1 ... ... 228
5567 ... ... 2'5 0'0 2'5 5100 29'2 0'0 29'2 ... ... 420
3364 ... ... 2'0 0'0 2'0 5150 33'5 0'0 33'5 ... ... 62
4613 ... ... 1'4 0'0 1'4 5200 38'2 0'0 38'2 ... ... 6
4909 ... ... 1'1 0'0 1'1 5250 42'7 0'0 42'7 ... ... 26
1337 ... ... 0'7 0'0 0'7 5300 47'5 0'0 47'5 ... ... 24
2906 ... ... 0'6 0'0 0'6 5350 52'3 0'0 52'3 ... ... 41
1011 ... ... 0'5 0'0 0'5 5400 57'2 0'0 57'2 ... ... 48
3239 ... ... 0'4 0'0 0'4 5450 62'1 0'0 62'1 ... ... 0
4658 ... ... 0'3 0'0 0'3 5500 67'0 0'0 67'0 ... ... 76
342 ... ... 0'2 0'0 0'2 5550 72'0 0'0 72'0 ... ... 24
53 ... ... 0'2 0'0 0'2 5600 76'7 0'0 76'7 ... ... 94
82 ... ... 0'2 0'0 0'2 5650 81'7 0'0 81'7 ... ... 24
442 ... ... 0'2 0'0 0'2 5700 86'7 0'0 86'7 ... ... 0
2158 ... ... 0'2 0'0 0'2 5750 91'7 0'0 91'7 ... ... 1
473 ... ... 0'1 0'0 0'1 5800 96'6 0'0 96'6 ... ... 108
894 ... ... 0'1 0'0 0'1 5850 101'6 0'0 101'6 ... ... 24
132 ... ... 0'1 0'0 0'1 5900 106'6 0'0 106'6 ... ... 4
39 ... ... 0'1 0'0 0'1 5950 111'6 0'0 111'6 ... ... 1
323 ... ... 0'1 0'0 0'1 6000 116'6 0'0 116'6 ... ... 64
101 ... ... 0'1 0'0 0'1 6050 121'6 0'0 121'6 ... ... 2
376 ... ... 0'1 0'0 0'1 6100 126'6 0'0 126'6 ... ... 0
30 ... ... 0'1 0'0 0'1 6150 131'6 0'0 131'6 ... ... 1
204 ... ... 0'1 0'0 0'1 6200 136'6 0'0 136'6 ... ... 1
400 ... ... 0'1 0'0 0'1 6250 141'6 0'0 141'6 ... ... 0
100 ... ... 0'1 0'0 0'1 6300 146'6 0'0 146'6 ... ... 0
132 ... ... 0'1 0'0 0'1 6350 151'6 0'0 151'6 ... ... 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.