DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'2
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 ... ... 229'4 0'0 229'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 0'0 219'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 209'4 0'0 209'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 0'0 199'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 189'4 0'0 189'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 179'4 0'0 179'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 169'4 0'0 169'4 2700 0'1 0'0 0'1 ... ... 732
0 ... ... 159'4 0'0 159'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 149'4 0'0 149'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 139'4 0'0 139'4 3000 0'1 0'0 0'1 ... ... 203
0 ... ... 129'4 0'0 129'4 3100 0'1 0'0 0'1 ... ... 173
0 ... ... 119'4 0'0 119'4 3200 0'1 0'0 0'1 ... ... 450
0 ... ... 109'4 0'0 109'4 3300 0'1 0'0 0'1 ... ... 810
0 ... ... 104'4 0'0 104'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 99'4 0'0 99'4 3400 0'1 0'0 0'1 ... ... 3304
1 ... ... 94'4 0'0 94'4 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 89'4 0'0 89'4 3500 0'1 0'0 0'1 ... ... 1398
0 ... ... 84'4 0'0 84'4 3550 0'1 0'0 0'1 ... ... 1
1 ... ... 79'4 0'0 79'4 3600 0'1 0'0 0'1 ... ... 3596
1 ... ... 74'4 0'0 74'4 3650 0'1 0'0 0'1 ... ... 237
186 73'4 73'4 69'5 3'7 73'4 3700 0'1 0'0 0'1 ... ... 3762
0 ... ... 64'5 0'0 64'5 3750 0'1 0'0 0'1 ... ... 552
46 ... ... 59'5 0'0 59'5 3800 0'1 0'0 0'1 ... ... 2974
1646 ... ... 54'5 0'0 54'5 3850 0'1 0'0 0'1 0'1 0'1 395
146 52'1 52'1 49'6 2'3 52'1 3900 0'2 0'0 0'2 0'2 0'2 2295
24 ... ... 44'7 0'0 44'7 3950 0'2 -0'1 0'3 0'2 0'2 1261
2586 ... ... 39'7 0'0 39'7 4000 0'3 0'0 0'3 0'4 0'3 7127
10 ... ... 35'0 0'0 35'0 4050 0'4 0'0 0'4 ... ... 1229
295 31'4 31'1 30'1 1'3 31'4 4100 0'4 -0'1 0'5 0'6 0'4 8719
2 ... ... 25'4 0'0 25'4 4150 0'7 -0'1 1'0 1'3 0'7 3002
0 ... ... 23'5 0'0 23'5 4170 1'4 0'3 1'1 1'4 1'4 59
0 ... ... 22'6 0'0 22'6 4180 1'5 0'3 1'2 1'5 1'5 160
0 ... ... 21'7 0'0 21'7 4190 1'6 0'3 1'3 1'6 1'6 1
3368 25'0 24'5 21'0 4'0 25'0 4200 1'1 -0'3 1'4 2'0 1'0 10966
0 ... ... 20'1 0'0 20'1 4210 1'5 0'0 1'5 ... ... 27
0 ... ... 19'2 0'0 19'2 4220 1'6 0'0 1'6 ... ... 646
0 ... ... 18'3 0'0 18'3 4230 1'6 -0'1 1'7 1'6 1'6 138
0 ... ... 17'5 0'0 17'5 4240 2'2 0'1 2'1 2'2 2'2 668
262 20'1 14'3 16'6 3'3 20'1 4250 1'4 -0'6 2'2 3'0 1'4 4657
0 14'4 14'4 16'0 -1'4 14'4 4260 2'4 0'0 2'4 ... ... 195
0 ... ... 15'2 0'0 15'2 4270 1'7 -0'7 2'6 3'3 1'7 255
0 ... ... 14'4 0'0 14'4 4280 2'4 -0'4 3'0 2'4 2'4 749
0 ... ... 13'6 0'0 13'6 4290 3'2 0'0 3'2 3'7 3'2 930
2938 17'0 13'0 13'0 4'0 17'0 4300 2'4 -1'0 3'4 4'6 2'2 16958
124 14'5 12'3 12'2 2'3 14'5 4310 4'3 0'5 3'6 4'3 4'3 306
26 9'3 9'3 11'5 -2'2 9'3 4320 3'7 -0'2 4'1 3'7 3'7 256
61 9'3 8'4 10'7 -1'4 9'3 4330 4'4 0'1 4'3 6'0 4'4 34
82 ... ... 10'2 0'0 10'2 4340 4'1 -0'5 4'6 6'2 4'1 67
335 12'6 7'5 9'6 3'0 12'6 4350 3'5 -1'5 5'2 7'0 3'5 6941
121 7'4 7'4 9'1 -1'5 7'4 4360 5'4 -0'1 5'5 6'6 4'7 793
48 11'7 6'6 8'5 3'2 11'7 4370 7'6 1'5 6'1 7'6 7'3 546
353 11'0 6'2 8'1 2'4 10'5 4380 4'6 -1'7 6'5 8'3 4'6 635
194 7'6 7'6 7'4 0'2 7'6 4390 6'1 -0'7 7'0 7'3 6'1 136
11468 10'0 5'2 7'0 2'7 9'7 4400 5'4 -2'0 7'4 10'0 5'2 15743
1033 8'6 5'0 6'4 2'2 8'6 4410 6'0 -2'0 8'0 9'4 6'0 126
1033 8'5 5'0 6'1 2'4 8'5 4420 6'5 -2'0 8'5 8'3 6'5 152
224 6'4 5'0 5'6 0'1 5'7 4430 9'0 -0'2 9'2 9'0 9'0 176
244 7'6 4'3 5'2 2'1 7'3 4440 9'3 -0'3 9'6 9'5 8'6 148
4189 7'0 3'7 4'7 2'1 7'0 4450 8'4 -1'7 10'3 10'3 8'1 6148
155 5'1 4'5 4'4 0'2 4'6 4460 10'5 -0'3 11'0 10'5 10'5 194
1011 4'5 4'4 4'2 0'2 4'4 4470 8'5 -3'1 11'6 8'5 8'5 143
99 6'0 6'0 3'7 2'1 6'0 4480 9'4 -2'7 12'3 11'6 9'4 125
214 4'6 4'6 3'5 1'1 4'6 4490 13'1 0'0 13'1 ... ... 64
21376 5'1 2'5 3'3 1'5 5'0 4500 10'6 -3'1 13'7 16'6 10'3 20702
214 4'5 3'2 3'1 1'4 4'5 4510 14'5 0'0 14'5 ... ... 50
303 4'4 3'1 3'0 1'4 4'4 4520 15'4 0'0 15'4 ... ... 50
82 4'0 2'4 2'6 1'2 4'0 4530 16'2 0'0 16'2 ... ... 20
50 3'0 2'5 2'4 0'1 2'5 4540 17'0 0'0 17'0 ... ... 37
6168 2'1 1'7 2'2 -0'3 1'7 4550 16'5 -1'1 17'6 16'5 16'5 4720
389 ... ... 2'1 0'0 2'1 4560 18'5 0'0 18'5 ... ... 0
61 3'0 2'1 2'0 1'0 3'0 4570 19'4 0'0 19'4 ... ... 0
1014 2'4 1'5 1'7 0'5 2'4 4580 20'3 0'0 20'3 ... ... 10
78 2'0 1'4 1'6 0'2 2'0 4590 21'2 0'0 21'2 ... ... 0
21697 2'4 1'3 1'5 0'7 2'4 4600 18'1 -4'0 22'1 25'0 17'7 15405
1 2'2 1'2 1'4 0'6 2'2 4610 23'0 0'0 23'0 ... ... 0
100 1'4 1'3 1'3 0'1 1'4 4620 23'7 0'0 23'7 ... ... 10
132 1'2 1'0 1'3 -0'3 1'0 4630 24'7 0'0 24'7 ... ... 0
50 1'3 1'3 1'2 0'1 1'3 4640 27'3 1'5 25'6 27'3 24'6 0
8721 1'2 1'0 1'1 0'1 1'2 4650 24'7 -1'6 26'5 30'3 24'7 6999
635 ... ... 1'0 0'0 1'0 4660 27'4 0'0 27'4 ... ... 0
19704 1'3 0'7 0'7 0'4 1'3 4700 27'1 -4'2 31'3 31'4 27'1 12104
7888 0'7 0'6 0'6 0'0 0'6 4750 36'2 0'0 36'2 ... ... 2468
26738 0'7 0'5 0'4 0'2 0'6 4800 40'7 -0'1 41'0 44'6 40'7 7728
4963 0'4 0'4 0'4 0'0 0'4 4850 42'2 -3'6 46'0 44'0 42'2 2632
12946 0'3 0'3 0'3 0'0 0'3 4900 50'7 0'0 50'7 ... ... 4737
11544 0'3 0'3 0'2 0'1 0'3 4950 55'6 0'0 55'6 ... ... 283
33320 0'3 0'2 0'2 0'1 0'3 5000 60'0 -0'5 60'5 64'5 60'0 6097
8617 ... ... 0'2 0'0 0'2 5050 65'5 0'0 65'5 ... ... 101
11471 ... ... 0'2 0'0 0'2 5100 65'1 -5'4 70'5 65'1 65'1 3057
3581 ... ... 0'2 0'0 0'2 5150 75'5 0'0 75'5 ... ... 50
21363 ... ... 0'1 0'0 0'1 5200 81'5 1'1 80'4 81'5 81'5 3045
3732 0'1 0'1 0'1 0'0 0'1 5250 85'4 0'0 85'4 ... ... 78
9152 0'2 0'2 0'1 0'1 0'2 5300 90'4 0'0 90'4 ... ... 317
1396 ... ... 0'1 0'0 0'1 5350 95'4 0'0 95'4 ... ... 10
8955 0'1 0'1 0'1 0'0 0'1 5400 100'4 0'0 100'4 ... ... 754
779 ... ... 0'1 0'0 0'1 5450 105'4 0'0 105'4 ... ... 0
8652 ... ... 0'1 0'0 0'1 5500 110'4 0'0 110'4 ... ... 39
2037 ... ... 0'1 0'0 0'1 5550 115'4 0'0 115'4 ... ... 0
5671 ... ... 0'1 0'0 0'1 5600 120'4 0'0 120'4 ... ... 132
572 ... ... 0'1 0'0 0'1 5650 125'4 0'0 125'4 ... ... 22
6581 ... ... 0'1 0'0 0'1 5700 130'4 0'0 130'4 ... ... 0
1672 ... ... 0'1 0'0 0'1 5750 135'4 0'0 135'4 ... ... 0
6253 ... ... 0'1 0'0 0'1 5800 140'4 0'0 140'4 ... ... 0
128 ... ... 0'1 0'0 0'1 5850 145'4 0'0 145'4 ... ... 25
1265 ... ... 0'1 0'0 0'1 5900 150'4 0'0 150'4 ... ... 22
100 ... ... 0'1 0'0 0'1 5950 155'4 0'0 155'4 ... ... 0
5199 ... ... 0'1 0'0 0'1 6000 160'4 0'0 160'4 ... ... 198
17 ... ... 0'1 0'0 0'1 6050 165'4 0'0 165'4 ... ... 0
1067 ... ... 0'1 0'0 0'1 6100 170'4 0'0 170'4 ... ... 2
0 ... ... 0'1 0'0 0'1 6150 175'4 0'0 175'4 ... ... 0
1454 ... ... 0'1 0'0 0'1 6200 180'4 0'0 180'4 ... ... 37
2661 ... ... 0'1 0'0 0'1 6300 190'4 0'0 190'4 ... ... 5
1938 ... ... 0'1 0'0 0'1 6400 200'4 0'0 200'4 ... ... 31
2831 ... ... 0'1 0'0 0'1 6500 210'4 0'0 210'4 ... ... 11
466 ... ... 0'1 0'0 0'1 6600 220'4 0'0 220'4 ... ... 8
449 ... ... 0'1 0'0 0'1 6700 230'4 0'0 230'4 ... ... 1
262 ... ... 0'1 0'0 0'1 6800 240'4 0'0 240'4 ... ... 0
182 ... ... 0'1 0'0 0'1 6900 250'4 0'0 250'4 ... ... 0
1948 ... ... 0'1 0'0 0'1 7000 260'4 0'0 260'4 ... ... 0
420 ... ... 0'1 0'0 0'1 7100 270'4 0'0 270'4 ... ... 240
112 ... ... 0'1 0'0 0'1 7200 280'4 0'0 280'4 ... ... 250
238 ... ... 0'1 0'0 0'1 7300 290'4 0'0 290'4 ... ... 322
612 ... ... 0'1 0'0 0'1 7400 300'4 0'0 300'4 ... ... 0
166 ... ... 0'1 0'0 0'1 7500 310'4 0'0 310'4 ... ... 0
100 ... ... 0'1 0'0 0'1 7600 320'4 0'0 320'4 ... ... 0
150 ... ... 0'1 0'0 0'1 7700 330'4 0'0 330'4 ... ... 0
205 ... ... 0'1 0'0 0'1 7800 340'4 0'0 340'4 ... ... 0
372 ... ... 0'1 0'0 0'1 7900 350'4 0'0 350'4 ... ... 0
424 ... ... 0'1 0'0 0'1 8000 360'4 0'0 360'4 ... ... 0
575 ... ... 0'1 0'0 0'1 8100 370'4 0'0 370'4 ... ... 0
61 ... ... 0'1 0'0 0'1 8200 380'4 0'0 380'4 ... ... 0
69 ... ... 0'1 0'0 0'1 8300 390'4 0'0 390'4 ... ... 0
100 ... ... 0'1 0'0 0'1 8400 400'4 0'0 400'4 ... ... 0
2 ... ... 0'1 0'0 0'1 8500 410'4 0'0 410'4 ... ... 0
260 ... ... 0'1 0'0 0'1 8600 420'4 0'0 420'4 ... ... 0
649 ... ... 0'1 0'0 0'1 8700 430'4 0'0 430'4 ... ... 0
736 ... ... 0'1 0'0 0'1 9000 460'4 0'0 460'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 610'4 0'0 610'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 720'4 0'0 720'4 ... ... 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.