DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 483'2
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 ... ... 140'4 -2'2 138'2 3450 0'1 0'0 0'1 ... ... 5
0 ... ... 135'4 -2'2 133'2 3500 0'1 0'0 0'1 ... ... 2
0 ... ... 130'4 -2'2 128'2 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 125'4 -2'2 123'2 3600 0'1 0'0 0'1 ... ... 16
1 ... ... 120'4 -2'2 118'2 3650 0'1 0'0 0'1 ... ... 778
0 ... ... 115'4 -2'2 113'2 3700 0'1 0'0 0'1 ... ... 354
0 ... ... 110'4 -2'2 108'2 3750 0'1 0'0 0'1 ... ... 77
1 ... ... 105'4 -2'2 103'2 3800 0'1 0'0 0'1 0'1 0'1 718
0 ... ... 100'4 -2'2 98'2 3850 0'1 0'0 0'1 0'1 0'1 50
1 ... ... 95'5 -2'3 93'2 3900 0'1 -0'1 0'2 ... ... 240
18 ... ... 90'5 -2'3 88'2 3950 0'1 -0'1 0'2 ... ... 663
37 ... ... 85'5 -2'3 83'2 4000 0'1 -0'1 0'2 ... ... 233
0 ... ... 80'5 -2'2 78'3 4050 0'1 -0'1 0'2 ... ... 413
10 ... ... 75'5 -2'2 73'3 4100 0'2 0'0 0'2 0'2 0'2 952
18 ... ... 70'5 -2'1 68'4 4150 0'3 0'1 0'2 0'2 0'2 821
45 ... ... 65'6 -2'2 63'4 4200 0'3 0'0 0'3 0'3 0'3 1028
10 ... ... 60'7 -2'2 58'5 4250 0'4 0'0 0'4 0'4 0'3 1638
101 ... ... 55'7 -2'1 53'6 4300 0'4 0'0 0'4 0'4 0'4 2055
23 ... ... 51'0 -2'2 48'6 4350 0'5 0'0 0'5 0'6 0'6 1802
48 ... ... 46'2 -2'2 44'0 4400 0'6 0'0 0'6 1'1 1'0 2992
209 ... ... 41'3 -2'1 39'2 4450 1'1 0'1 1'0 1'4 1'2 1467
312 ... ... 36'6 -2'1 34'5 4500 1'4 0'1 1'3 2'2 1'3 2180
606 ... ... 32'2 -2'0 30'2 4550 2'0 0'2 1'6 1'7 1'7 3002
705 ... ... 27'7 -1'7 26'0 4600 2'6 0'3 2'3 3'6 2'3 1859
1001 ... ... 23'6 -1'6 22'0 4650 3'7 0'4 3'3 5'5 3'3 3760
2026 15'6 15'6 20'0 -1'5 18'3 4700 5'1 0'4 4'5 7'0 4'6 6994
2565 15'3 12'0 16'6 -1'5 15'1 4750 6'7 0'5 6'2 9'6 6'2 2607
5235 13'3 9'5 13'6 -1'4 12'2 4800 9'0 0'6 8'2 11'2 8'2 5709
3788 10'5 8'1 11'0 -1'2 9'6 4850 11'4 1'0 10'4 13'7 10'6 4019
3879 8'6 5'7 8'5 -1'0 7'5 4900 14'3 1'2 13'1 15'6 14'4 2118
3504 6'6 5'0 6'6 -0'7 5'7 4950 17'5 1'3 16'2 16'5 16'5 440
8744 5'2 3'1 5'2 -0'6 4'4 5000 21'2 1'4 19'6 24'1 24'0 588
3265 3'7 2'4 4'1 -0'6 3'3 5050 25'1 1'5 23'4 ... ... 228
6194 3'0 2'0 3'1 -0'4 2'5 5100 29'2 1'6 27'4 31'1 31'1 414
2445 2'2 1'3 2'2 -0'2 2'0 5150 33'5 1'7 31'6 ... ... 62
4511 1'4 1'1 1'6 -0'2 1'4 5200 38'2 2'1 36'1 ... ... 6
3820 1'0 1'0 1'3 -0'2 1'1 5250 42'7 2'1 40'6 ... ... 26
1335 0'7 0'5 1'0 -0'1 0'7 5300 47'5 2'2 45'3 ... ... 24
2906 ... ... 0'7 -0'1 0'6 5350 52'3 2'1 50'2 ... ... 41
1011 0'5 0'5 0'6 -0'1 0'5 5400 57'2 2'1 55'1 ... ... 48
398 0'4 0'4 0'5 -0'1 0'4 5450 62'1 2'1 60'0 ... ... 0
4658 ... ... 0'4 -0'1 0'3 5500 67'0 2'1 64'7 ... ... 76
342 ... ... 0'3 -0'1 0'2 5550 72'0 2'2 69'6 ... ... 24
53 ... ... 0'2 0'0 0'2 5600 76'7 2'2 74'5 ... ... 94
82 ... ... 0'2 0'0 0'2 5650 81'7 2'2 79'5 ... ... 24
442 ... ... 0'2 0'0 0'2 5700 86'7 2'2 84'5 ... ... 0
2158 ... ... 0'2 0'0 0'2 5750 91'7 2'2 89'5 ... ... 1
473 ... ... 0'2 -0'1 0'1 5800 96'6 2'1 94'5 ... ... 108
894 ... ... 0'2 -0'1 0'1 5850 101'6 2'1 99'5 ... ... 24
132 ... ... 0'2 -0'1 0'1 5900 106'6 2'1 104'5 ... ... 4
39 ... ... 0'2 -0'1 0'1 5950 111'6 2'1 109'5 ... ... 1
324 0'1 0'1 0'1 0'0 0'1 6000 116'6 2'2 114'4 ... ... 64
101 ... ... 0'1 0'0 0'1 6050 121'6 2'2 119'4 ... ... 2
376 ... ... 0'1 0'0 0'1 6100 126'6 2'2 124'4 ... ... 0
30 ... ... 0'1 0'0 0'1 6150 131'6 2'2 129'4 ... ... 1
204 ... ... 0'1 0'0 0'1 6200 136'6 2'2 134'4 ... ... 1
400 ... ... 0'1 0'0 0'1 6250 141'6 2'2 139'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6300 146'6 2'2 144'4 ... ... 0
132 ... ... 0'1 0'0 0'1 6350 151'6 2'2 149'4 ... ... 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.