DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'4
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 ... ... 229'4 3'0 232'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 3'0 222'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 209'4 3'0 212'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 3'0 202'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 189'4 3'0 192'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 179'4 3'0 182'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 169'4 3'0 172'4 2700 0'1 0'0 0'1 ... ... 732
0 ... ... 159'4 3'0 162'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 149'4 3'0 152'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 139'4 3'0 142'4 3000 0'1 0'0 0'1 ... ... 203
0 ... ... 129'4 3'0 132'4 3100 0'1 0'0 0'1 ... ... 173
0 ... ... 119'4 3'0 122'4 3200 0'1 0'0 0'1 ... ... 450
0 ... ... 109'4 3'0 112'4 3300 0'1 0'0 0'1 ... ... 810
0 ... ... 104'4 3'0 107'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 99'4 3'0 102'4 3400 0'1 0'0 0'1 ... ... 3304
1 ... ... 94'4 3'0 97'4 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 89'4 3'0 92'4 3500 0'1 0'0 0'1 ... ... 1398
0 ... ... 84'4 3'0 87'4 3550 0'1 0'0 0'1 ... ... 1
1 ... ... 79'4 3'0 82'4 3600 0'1 0'0 0'1 ... ... 3596
1 ... ... 74'4 3'0 77'4 3650 0'1 0'0 0'1 ... ... 237
186 73'4 73'4 69'5 3'0 72'5 3700 0'1 0'0 0'1 ... ... 3762
0 ... ... 64'5 3'0 67'5 3750 0'1 0'0 0'1 ... ... 552
46 ... ... 59'5 3'0 62'5 3800 0'1 0'0 0'1 ... ... 2974
1646 ... ... 54'5 2'7 57'4 3850 0'1 0'0 0'1 0'1 0'1 395
146 52'1 52'1 49'6 2'7 52'5 3900 0'2 0'0 0'2 0'2 0'2 2295
24 ... ... 44'7 2'7 47'6 3950 0'2 -0'1 0'3 0'2 0'2 1261
2586 ... ... 39'7 2'7 42'6 4000 0'2 -0'1 0'3 0'4 0'2 7127
10 ... ... 35'0 2'7 37'7 4050 0'3 -0'1 0'4 ... ... 1229
295 31'4 31'1 30'1 2'7 33'0 4100 0'4 -0'1 0'5 0'6 0'4 8719
2 ... ... 25'4 2'6 28'2 4150 0'6 -0'2 1'0 1'3 0'7 3002
0 ... ... 23'5 2'6 26'3 4170 0'7 -0'2 1'1 1'4 1'4 59
0 ... ... 22'6 2'6 25'4 4180 1'0 -0'2 1'2 1'5 1'5 160
0 ... ... 21'7 2'6 24'5 4190 1'1 -0'2 1'3 1'6 1'6 1
3368 25'0 23'3 21'0 2'5 23'5 4200 1'2 -0'2 1'4 2'0 1'0 10966
0 ... ... 20'1 2'5 22'6 4210 1'2 -0'3 1'5 ... ... 27
0 ... ... 19'2 2'5 21'7 4220 1'3 -0'3 1'6 ... ... 646
0 ... ... 18'3 2'5 21'0 4230 1'4 -0'3 1'7 1'6 1'6 138
0 ... ... 17'5 2'4 20'1 4240 1'5 -0'4 2'1 2'2 2'2 668
262 20'1 14'3 16'6 2'4 19'2 4250 1'6 -0'4 2'2 3'0 1'4 4657
0 14'4 14'4 16'0 2'3 18'3 4260 2'0 -0'4 2'4 ... ... 195
0 ... ... 15'2 2'3 17'5 4270 2'1 -0'5 2'6 3'3 1'7 255
0 ... ... 14'4 2'2 16'6 4280 2'2 -0'6 3'0 2'4 2'4 749
0 ... ... 13'6 2'2 16'0 4290 2'4 -0'6 3'2 3'7 3'2 930
2938 17'0 13'0 13'0 2'1 15'1 4300 2'6 -0'6 3'4 4'6 2'2 16958
124 15'3 12'3 12'2 2'1 14'3 4310 2'7 -0'7 3'6 4'3 4'3 306
26 9'3 9'3 11'5 2'0 13'5 4320 3'1 -1'0 4'1 3'7 3'7 256
61 9'3 8'4 10'7 2'0 12'7 4330 3'4 -0'7 4'3 6'0 4'4 34
82 ... ... 10'2 2'0 12'2 4340 3'6 -1'0 4'6 6'2 4'1 67
335 12'6 7'5 9'6 1'6 11'4 4350 4'1 -1'1 5'2 7'0 3'5 6941
121 7'4 7'4 9'1 1'6 10'7 4360 4'3 -1'2 5'5 6'6 4'7 793
48 11'7 6'6 8'5 1'5 10'2 4370 4'6 -1'3 6'1 7'6 7'3 546
353 11'0 6'2 8'1 1'4 9'5 4380 5'1 -1'4 6'5 8'3 4'6 635
194 10'3 7'6 7'4 1'5 9'1 4390 5'5 -1'3 7'0 7'3 5'3 136
11468 10'0 5'2 7'0 1'4 8'4 4400 6'0 -1'4 7'4 10'0 5'1 15743
1033 9'4 5'0 6'4 1'4 8'0 4410 6'4 -1'4 8'0 9'4 6'0 126
1033 8'5 5'0 6'1 1'3 7'4 4420 7'0 -1'5 8'5 8'3 6'5 152
224 7'0 5'0 5'6 1'2 7'0 4430 7'4 -1'6 9'2 9'0 9'0 176
244 7'6 4'3 5'2 1'2 6'4 4440 8'0 -1'6 9'6 9'5 6'7 148
4189 7'1 3'7 4'7 1'2 6'1 4450 8'5 -1'6 10'3 10'3 7'3 6148
155 5'1 4'5 4'4 1'1 5'5 4460 9'1 -1'7 11'0 10'5 7'7 194
1011 6'2 4'4 4'2 1'0 5'2 4470 9'6 -2'0 11'6 8'5 8'5 143
99 6'0 6'0 3'7 1'0 4'7 4480 10'3 -2'0 12'3 11'6 9'4 125
214 5'1 4'4 3'5 1'0 4'5 4490 11'1 -2'0 13'1 ... ... 64
21376 5'2 2'5 3'3 0'7 4'2 4500 11'6 -2'1 13'7 16'6 10'3 20702
214 4'5 3'2 3'1 0'7 4'0 4510 12'4 -2'1 14'5 ... ... 50
303 4'4 3'1 3'0 0'5 3'5 4520 13'1 -2'3 15'4 ... ... 50
82 4'0 2'4 2'6 0'5 3'3 4530 13'7 -2'3 16'2 ... ... 20
50 3'4 2'5 2'4 0'5 3'1 4540 14'5 -2'3 17'0 ... ... 37
6168 2'1 1'7 2'2 0'5 2'7 4550 15'3 -2'3 17'6 16'5 16'5 4720
389 ... ... 2'1 0'4 2'5 4560 16'1 -2'4 18'5 ... ... 0
61 3'0 2'1 2'0 0'4 2'4 4570 17'0 -2'4 19'4 ... ... 0
1014 2'4 1'5 1'7 0'3 2'2 4580 17'6 -2'5 20'3 ... ... 10
78 2'0 1'4 1'6 0'3 2'1 4590 18'5 -2'5 21'2 ... ... 0
21697 2'4 1'3 1'5 0'3 2'0 4600 19'3 -2'6 22'1 25'0 17'7 15405
1 2'2 1'2 1'4 0'3 1'7 4610 20'2 -2'6 23'0 ... ... 0
100 1'7 1'3 1'3 0'3 1'6 4620 21'1 -2'6 23'7 ... ... 10
132 1'2 1'0 1'3 0'2 1'5 4630 22'1 -2'6 24'7 ... ... 0
50 1'3 1'3 1'2 0'2 1'4 4640 23'0 -2'6 25'6 27'3 24'6 0
8721 1'4 1'0 1'1 0'3 1'4 4650 23'7 -2'6 26'5 30'3 24'7 6999
635 ... ... 1'0 0'3 1'3 4660 24'7 -2'5 27'4 ... ... 0
19704 1'3 0'7 0'7 0'2 1'1 4700 28'4 -2'7 31'3 31'4 27'1 12104
7888 0'7 0'6 0'6 0'0 0'6 4750 33'2 -3'0 36'2 ... ... 2468
26738 0'7 0'5 0'4 0'1 0'5 4800 38'1 -2'7 41'0 44'6 36'0 7728
4963 0'4 0'4 0'4 0'0 0'4 4850 43'0 -3'0 46'0 44'0 41'6 2632
12946 0'3 0'3 0'3 0'1 0'4 4900 47'7 -3'0 50'7 ... ... 4737
11544 0'3 0'3 0'2 0'1 0'3 4950 52'6 -3'0 55'6 ... ... 283
33320 0'3 0'2 0'2 0'1 0'3 5000 57'6 -2'7 60'5 64'5 55'7 6097
8617 ... ... 0'2 0'1 0'3 5050 62'6 -2'7 65'5 ... ... 101
11471 0'3 0'3 0'2 0'0 0'2 5100 67'5 -3'0 70'5 65'1 65'1 3057
3581 ... ... 0'2 0'0 0'2 5150 72'5 -3'0 75'5 ... ... 50
21363 0'1 0'1 0'1 0'0 0'1 5200 77'4 -3'0 80'4 81'5 76'4 3045
3732 0'1 0'1 0'1 0'0 0'1 5250 82'4 -3'0 85'4 ... ... 78
9152 0'2 0'2 0'1 0'0 0'1 5300 87'4 -3'0 90'4 ... ... 317
1396 ... ... 0'1 0'0 0'1 5350 92'4 -3'0 95'4 ... ... 10
8955 0'1 0'1 0'1 0'0 0'1 5400 97'4 -3'0 100'4 ... ... 754
779 ... ... 0'1 0'0 0'1 5450 102'4 -3'0 105'4 ... ... 0
8652 ... ... 0'1 0'0 0'1 5500 107'4 -3'0 110'4 ... ... 39
2037 ... ... 0'1 0'0 0'1 5550 112'4 -3'0 115'4 ... ... 0
5671 ... ... 0'1 0'0 0'1 5600 117'4 -3'0 120'4 ... ... 132
572 ... ... 0'1 0'0 0'1 5650 122'4 -3'0 125'4 ... ... 22
6581 ... ... 0'1 0'0 0'1 5700 127'4 -3'0 130'4 ... ... 0
1672 ... ... 0'1 0'0 0'1 5750 132'4 -3'0 135'4 ... ... 0
6253 ... ... 0'1 0'0 0'1 5800 137'4 -3'0 140'4 ... ... 0
128 ... ... 0'1 0'0 0'1 5850 142'4 -3'0 145'4 ... ... 25
1265 ... ... 0'1 0'0 0'1 5900 147'4 -3'0 150'4 ... ... 22
100 ... ... 0'1 0'0 0'1 5950 152'4 -3'0 155'4 ... ... 0
5199 ... ... 0'1 0'0 0'1 6000 157'4 -3'0 160'4 ... ... 198
17 ... ... 0'1 0'0 0'1 6050 162'4 -3'0 165'4 ... ... 0
1067 ... ... 0'1 0'0 0'1 6100 167'4 -3'0 170'4 ... ... 2
0 ... ... 0'1 0'0 0'1 6150 172'4 -3'0 175'4 ... ... 0
1454 ... ... 0'1 0'0 0'1 6200 177'4 -3'0 180'4 ... ... 37
2661 ... ... 0'1 0'0 0'1 6300 187'4 -3'0 190'4 ... ... 5
1938 ... ... 0'1 0'0 0'1 6400 197'4 -3'0 200'4 ... ... 31
2831 ... ... 0'1 0'0 0'1 6500 207'4 -3'0 210'4 ... ... 11
466 ... ... 0'1 0'0 0'1 6600 217'4 -3'0 220'4 ... ... 8
449 ... ... 0'1 0'0 0'1 6700 227'4 -3'0 230'4 ... ... 1
262 ... ... 0'1 0'0 0'1 6800 237'4 -3'0 240'4 ... ... 0
182 ... ... 0'1 0'0 0'1 6900 247'4 -3'0 250'4 ... ... 0
1948 ... ... 0'1 0'0 0'1 7000 257'4 -3'0 260'4 ... ... 0
420 ... ... 0'1 0'0 0'1 7100 267'4 -3'0 270'4 ... ... 240
112 ... ... 0'1 0'0 0'1 7200 277'4 -3'0 280'4 ... ... 250
238 ... ... 0'1 0'0 0'1 7300 287'4 -3'0 290'4 ... ... 322
612 ... ... 0'1 0'0 0'1 7400 297'4 -3'0 300'4 ... ... 0
166 ... ... 0'1 0'0 0'1 7500 307'4 -3'0 310'4 ... ... 0
100 ... ... 0'1 0'0 0'1 7600 317'4 -3'0 320'4 ... ... 0
150 ... ... 0'1 0'0 0'1 7700 327'4 -3'0 330'4 ... ... 0
205 ... ... 0'1 0'0 0'1 7800 337'4 -3'0 340'4 ... ... 0
372 ... ... 0'1 0'0 0'1 7900 347'4 -3'0 350'4 ... ... 0
424 ... ... 0'1 0'0 0'1 8000 357'4 -3'0 360'4 ... ... 0
575 ... ... 0'1 0'0 0'1 8100 367'4 -3'0 370'4 ... ... 0
61 ... ... 0'1 0'0 0'1 8200 377'4 -3'0 380'4 ... ... 0
69 ... ... 0'1 0'0 0'1 8300 387'4 -3'0 390'4 ... ... 0
100 ... ... 0'1 0'0 0'1 8400 397'4 -3'0 400'4 ... ... 0
2 ... ... 0'1 0'0 0'1 8500 407'4 -3'0 410'4 ... ... 0
260 ... ... 0'1 0'0 0'1 8600 417'4 -3'0 420'4 ... ... 0
649 ... ... 0'1 0'0 0'1 8700 427'4 -3'0 430'4 ... ... 0
736 ... ... 0'1 0'0 0'1 9000 457'4 -3'0 460'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 607'4 -3'0 610'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 717'4 -3'0 720'4 ... ... 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.