DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 447'2
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 ... ... 113'0 0'0 113'0 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 108'0 0'0 108'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 103'0 0'0 103'0 3450 0'1 0'0 0'1 ... ... 5
0 ... ... 98'0 0'0 98'0 3500 0'1 0'0 0'1 ... ... 2
0 ... ... 93'1 0'0 93'1 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 88'1 0'0 88'1 3600 0'1 0'0 0'1 ... ... 16
1 ... ... 83'1 0'0 83'1 3650 0'1 0'0 0'1 ... ... 778
0 ... ... 78'1 0'0 78'1 3700 0'1 0'0 0'1 ... ... 404
0 ... ... 73'1 0'0 73'1 3750 0'1 0'0 0'1 ... ... 102
1 ... ... 68'1 0'0 68'1 3800 0'1 0'0 0'1 ... ... 1059
0 ... ... 63'1 0'0 63'1 3850 0'1 0'0 0'1 ... ... 907
1 ... ... 58'1 0'0 58'1 3900 0'1 0'0 0'1 ... ... 483
18 ... ... 53'1 0'0 53'1 3950 0'1 0'0 0'1 ... ... 972
43 ... ... 48'1 0'0 48'1 4000 0'1 0'0 0'1 ... ... 249
37 ... ... 43'1 0'0 43'1 4050 0'2 0'0 0'2 ... ... 423
11 ... ... 38'2 0'0 38'2 4100 0'2 0'0 0'2 ... ... 1357
18 ... ... 33'3 0'0 33'3 4150 0'3 0'0 0'3 ... ... 1558
46 ... ... 28'4 0'0 28'4 4200 0'5 0'0 0'5 ... ... 1056
10 ... ... 23'7 0'0 23'7 4250 0'7 0'0 0'7 ... ... 3769
109 ... ... 19'2 0'0 19'2 4300 1'3 0'0 1'3 ... ... 3621
14 ... ... 15'1 0'0 15'1 4350 2'1 0'0 2'1 ... ... 6614
176 ... ... 11'3 0'0 11'3 4400 3'4 0'1 3'3 3'6 3'4 4756
825 7'2 7'2 8'2 -1'0 7'2 4450 5'5 0'3 5'2 5'6 5'5 4094
3380 ... ... 5'5 0'0 5'5 4500 7'5 0'0 7'5 ... ... 7386
3783 3'6 3'3 3'5 0'0 3'5 4550 10'5 0'0 10'5 ... ... 4290
4891 2'3 2'1 2'3 -0'1 2'2 4600 14'3 0'0 14'3 ... ... 5798
5227 1'3 1'3 1'4 -0'1 1'3 4650 18'4 0'0 18'4 ... ... 3611
6338 ... ... 1'0 0'0 1'0 4700 23'0 0'0 23'0 ... ... 7159
3365 ... ... 0'6 0'0 0'6 4750 27'6 0'0 27'6 ... ... 1658
10240 ... ... 0'4 0'0 0'4 4800 32'4 0'0 32'4 ... ... 4798
3951 ... ... 0'3 0'0 0'3 4850 37'3 0'0 37'3 ... ... 2552
5725 0'3 0'3 0'3 0'0 0'3 4900 42'2 0'0 42'2 ... ... 1487
4136 ... ... 0'2 0'0 0'2 4950 47'2 0'0 47'2 ... ... 432
7494 ... ... 0'1 0'0 0'1 5000 52'1 0'0 52'1 ... ... 535
1992 ... ... 0'1 0'0 0'1 5050 57'1 0'0 57'1 ... ... 226
4514 ... ... 0'1 0'0 0'1 5100 62'1 0'0 62'1 ... ... 418
3301 ... ... 0'1 0'0 0'1 5150 67'1 0'0 67'1 ... ... 61
3450 ... ... 0'1 0'0 0'1 5200 72'1 0'0 72'1 ... ... 6
3929 ... ... 0'1 0'0 0'1 5250 77'1 0'0 77'1 ... ... 26
1187 ... ... 0'1 0'0 0'1 5300 82'1 0'0 82'1 ... ... 24
2557 ... ... 0'1 0'0 0'1 5350 87'1 0'0 87'1 ... ... 41
1866 ... ... 0'1 0'0 0'1 5400 92'1 0'0 92'1 ... ... 1
3492 ... ... 0'1 0'0 0'1 5450 97'0 0'0 97'0 ... ... 0
4991 ... ... 0'1 0'0 0'1 5500 102'0 0'0 102'0 ... ... 40
340 ... ... 0'1 0'0 0'1 5550 107'0 0'0 107'0 ... ... 24
53 ... ... 0'1 0'0 0'1 5600 112'0 0'0 112'0 ... ... 94
82 ... ... 0'1 0'0 0'1 5650 117'0 0'0 117'0 ... ... 24
542 ... ... 0'1 0'0 0'1 5700 122'0 0'0 122'0 ... ... 0
2158 ... ... 0'1 0'0 0'1 5750 127'0 0'0 127'0 ... ... 1
473 ... ... 0'1 0'0 0'1 5800 132'0 0'0 132'0 ... ... 105
894 ... ... 0'1 0'0 0'1 5850 137'0 0'0 137'0 ... ... 24
132 ... ... 0'1 0'0 0'1 5900 142'0 0'0 142'0 ... ... 4
39 ... ... 0'1 0'0 0'1 5950 147'0 0'0 147'0 ... ... 0
323 ... ... 0'1 0'0 0'1 6000 152'0 0'0 152'0 ... ... 64
101 ... ... 0'1 0'0 0'1 6050 157'0 0'0 157'0 ... ... 2
376 ... ... 0'1 0'0 0'1 6100 162'0 0'0 162'0 ... ... 0
30 ... ... 0'1 0'0 0'1 6150 167'0 0'0 167'0 ... ... 1
204 ... ... 0'1 0'0 0'1 6200 172'0 0'0 172'0 ... ... 1
400 ... ... 0'1 0'0 0'1 6250 177'0 0'0 177'0 ... ... 0
100 ... ... 0'1 0'0 0'1 6300 182'0 0'0 182'0 ... ... 0
132 ... ... 0'1 0'0 0'1 6350 187'0 0'0 187'0 ... ... 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.