DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 451'2
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 0'0 0'0 0'0 0'0 0'0 3350 ... ... ... ... ... 0
0 ... ... 107'4 0'0 107'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 102'4 0'0 102'4 3450 0'1 0'0 0'1 ... ... 5
0 ... ... 97'4 0'0 97'4 3500 0'1 0'0 0'1 ... ... 2
0 ... ... 92'4 0'0 92'4 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 87'4 0'0 87'4 3600 0'1 0'0 0'1 ... ... 16
1 ... ... 82'4 0'0 82'4 3650 0'1 0'0 0'1 ... ... 778
0 ... ... 77'4 0'0 77'4 3700 0'1 0'0 0'1 ... ... 404
0 ... ... 72'4 0'0 72'4 3750 0'1 0'0 0'1 ... ... 102
1 ... ... 67'4 0'0 67'4 3800 0'1 0'0 0'1 ... ... 1059
0 ... ... 62'5 0'0 62'5 3850 0'2 0'0 0'2 ... ... 904
1 ... ... 57'5 0'0 57'5 3900 0'2 0'0 0'2 ... ... 478
18 ... ... 52'6 0'0 52'6 3950 0'2 0'0 0'2 ... ... 672
43 ... ... 47'6 0'0 47'6 4000 0'3 0'0 0'3 0'3 0'3 248
37 ... ... 42'7 0'0 42'7 4050 0'3 0'0 0'3 ... ... 429
11 ... ... 38'0 0'0 38'0 4100 0'5 0'0 0'5 0'5 0'5 1356
18 ... ... 33'2 0'0 33'2 4150 0'6 0'0 0'6 0'6 0'6 1547
45 ... ... 28'5 0'0 28'5 4200 1'1 0'0 1'1 ... ... 922
10 ... ... 24'1 0'0 24'1 4250 1'4 -0'2 1'6 1'4 1'4 2783
128 ... ... 20'0 0'0 20'0 4300 2'2 -0'2 2'4 2'2 2'1 3118
14 ... ... 16'2 0'0 16'2 4350 3'6 0'0 3'6 ... ... 6104
149 13'4 13'4 12'6 0'6 13'4 4400 4'2 -1'0 5'2 4'2 4'2 4636
648 12'0 12'0 9'6 2'2 12'0 4450 6'6 -0'4 7'2 6'6 6'6 2977
2061 8'5 7'6 7'3 1'2 8'5 4500 7'7 -2'0 9'7 7'7 7'7 5317
2627 6'3 5'7 5'3 1'0 6'3 4550 11'6 -1'1 12'7 12'1 11'6 4245
3631 5'0 4'2 3'7 1'1 5'0 4600 16'3 0'0 16'3 ... ... 5708
4220 3'1 3'0 2'6 0'2 3'0 4650 19'1 -1'1 20'2 19'1 19'1 3622
5920 ... ... 2'0 0'0 2'0 4700 23'5 -0'7 24'4 23'5 23'5 7095
3953 1'5 1'3 1'4 0'0 1'4 4750 28'7 0'0 28'7 ... ... 1658
10716 ... ... 1'1 0'0 1'1 4800 33'5 0'0 33'5 ... ... 4889
3780 ... ... 0'7 0'0 0'7 4850 38'3 0'0 38'3 ... ... 2684
5807 ... ... 0'5 0'0 0'5 4900 43'1 0'0 43'1 ... ... 1488
4232 ... ... 0'4 0'0 0'4 4950 48'0 0'0 48'0 ... ... 433
7563 0'4 0'4 0'3 0'1 0'4 5000 52'7 0'0 52'7 ... ... 538
2038 ... ... 0'3 0'0 0'3 5050 57'6 0'0 57'6 ... ... 226
4516 ... ... 0'2 0'0 0'2 5100 62'6 0'0 62'6 ... ... 418
3302 ... ... 0'2 0'0 0'2 5150 67'5 0'0 67'5 ... ... 61
3428 ... ... 0'2 0'0 0'2 5200 72'5 0'0 72'5 ... ... 6
3932 ... ... 0'2 0'0 0'2 5250 77'5 0'0 77'5 ... ... 26
1188 ... ... 0'1 0'0 0'1 5300 82'5 0'0 82'5 ... ... 24
2517 ... ... 0'1 0'0 0'1 5350 87'4 0'0 87'4 ... ... 41
1741 ... ... 0'1 0'0 0'1 5400 92'4 0'0 92'4 ... ... 48
3435 ... ... 0'1 0'0 0'1 5450 97'4 0'0 97'4 ... ... 0
4997 ... ... 0'1 0'0 0'1 5500 102'4 0'0 102'4 ... ... 40
340 ... ... 0'1 0'0 0'1 5550 107'4 0'0 107'4 ... ... 24
53 ... ... 0'1 0'0 0'1 5600 112'4 0'0 112'4 ... ... 94
82 ... ... 0'1 0'0 0'1 5650 117'4 0'0 117'4 ... ... 24
542 ... ... 0'1 0'0 0'1 5700 122'4 0'0 122'4 ... ... 0
2158 ... ... 0'1 0'0 0'1 5750 127'4 0'0 127'4 ... ... 1
473 ... ... 0'1 0'0 0'1 5800 132'4 0'0 132'4 ... ... 105
894 ... ... 0'1 0'0 0'1 5850 137'4 0'0 137'4 ... ... 24
132 ... ... 0'1 0'0 0'1 5900 142'4 0'0 142'4 ... ... 4
39 ... ... 0'1 0'0 0'1 5950 147'4 0'0 147'4 ... ... 0
323 ... ... 0'1 0'0 0'1 6000 152'4 0'0 152'4 ... ... 64
101 ... ... 0'1 0'0 0'1 6050 157'4 0'0 157'4 ... ... 2
376 ... ... 0'1 0'0 0'1 6100 162'4 0'0 162'4 ... ... 0
30 ... ... 0'1 0'0 0'1 6150 167'4 0'0 167'4 ... ... 1
204 ... ... 0'1 0'0 0'1 6200 172'4 0'0 172'4 ... ... 1
400 ... ... 0'1 0'0 0'1 6250 177'4 0'0 177'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6300 182'4 0'0 182'4 ... ... 0
132 ... ... 0'1 0'0 0'1 6350 187'4 0'0 187'4 ... ... 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.