DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 451'4
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 ... ... 240'0 0'0 240'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 230'0 0'0 230'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 220'0 0'0 220'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 210'0 0'0 210'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 200'0 0'0 200'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 190'0 0'0 190'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 180'0 0'0 180'0 2700 0'1 0'0 0'1 ... ... 732
0 ... ... 170'0 0'0 170'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 160'0 0'0 160'0 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 150'0 0'0 150'0 3000 0'3 0'0 0'3 ... ... 203
0 ... ... 140'0 0'0 140'0 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 130'0 0'0 130'0 3200 0'4 0'0 0'4 ... ... 448
0 ... ... 120'0 0'0 120'0 3300 0'6 0'0 0'6 ... ... 745
0 ... ... 110'1 0'0 110'1 3400 1'0 0'0 1'0 ... ... 292
0 ... ... 100'3 0'0 100'3 3500 1'3 0'0 1'3 ... ... 1537
30 ... ... 90'7 0'0 90'7 3600 2'0 0'0 2'0 ... ... 1582
4 ... ... 81'6 0'0 81'6 3700 2'6 0'0 2'6 ... ... 3172
0 ... ... 73'0 0'0 73'0 3800 4'0 0'0 4'0 ... ... 1996
2 ... ... 64'6 0'0 64'6 3900 5'5 0'0 5'5 ... ... 2552
654 ... ... 57'0 0'0 57'0 4000 7'7 0'0 7'7 ... ... 9937
289 ... ... 50'0 0'0 50'0 4100 10'6 0'0 10'6 ... ... 5197
2464 ... ... 43'6 0'0 43'6 4200 14'2 0'0 14'2 ... ... 5634
1959 ... ... 38'1 0'0 38'1 4300 18'1 -0'3 18'4 18'1 18'1 3919
5188 ... ... 33'0 0'0 33'0 4400 23'2 0'0 23'2 ... ... 4655
42050 ... ... 28'4 0'0 28'4 4500 28'4 0'0 28'4 ... ... 4766
4802 ... ... 24'5 0'0 24'5 4600 34'3 0'0 34'3 ... ... 2390
14569 21'1 21'0 21'1 0'0 21'1 4700 40'6 0'0 40'6 ... ... 1260
6244 ... ... 18'0 0'0 18'0 4800 47'4 0'0 47'4 ... ... 335
2202 ... ... 15'3 0'0 15'3 4900 54'6 0'0 54'6 ... ... 129
41047 ... ... 13'1 0'0 13'1 5000 62'2 0'0 62'2 ... ... 1077
2830 ... ... 11'2 0'0 11'2 5100 70'2 0'0 70'2 ... ... 220
4608 ... ... 9'5 0'0 9'5 5200 78'4 0'0 78'4 ... ... 740
5482 ... ... 8'2 0'0 8'2 5300 87'0 0'0 87'0 ... ... 1
3972 ... ... 7'0 0'0 7'0 5400 95'5 0'0 95'5 ... ... 803
5565 ... ... 6'1 0'0 6'1 5500 104'5 0'0 104'5 ... ... 0
279 ... ... 5'2 0'0 5'2 5600 113'6 0'0 113'6 ... ... 664
12252 ... ... 4'5 0'0 4'5 5700 123'0 0'0 123'0 ... ... 0
626 ... ... 4'0 0'0 4'0 5800 132'3 0'0 132'3 ... ... 0
192 ... ... 3'4 0'0 3'4 5900 141'6 0'0 141'6 ... ... 0
1311 ... ... 3'1 0'0 3'1 6000 151'3 0'0 151'3 ... ... 2
110 ... ... 2'6 0'0 2'6 6100 161'0 0'0 161'0 ... ... 0
618 ... ... 2'4 0'0 2'4 6200 170'6 0'0 170'6 ... ... 1
816 ... ... 2'2 0'0 2'2 6300 180'4 0'0 180'4 ... ... 0
264 ... ... 2'0 0'0 2'0 6400 190'3 0'0 190'3 ... ... 0
172 ... ... 1'6 0'0 1'6 6500 200'1 0'0 200'1 ... ... 0
100 ... ... 1'5 0'0 1'5 6600 210'1 0'0 210'1 ... ... 0
400 ... ... 1'4 0'0 1'4 6700 220'0 0'0 220'0 ... ... 0
326 ... ... 1'3 0'0 1'3 6800 230'0 0'0 230'0 ... ... 0
2 ... ... 1'2 0'0 1'2 6900 240'0 0'0 240'0 ... ... 0
565 ... ... 1'1 0'0 1'1 7000 250'0 0'0 250'0 ... ... 0
0 ... ... 1'0 0'0 1'0 7100 260'0 0'0 260'0 ... ... 0
0 ... ... 1'0 0'0 1'0 7200 270'0 0'0 270'0 ... ... 0
58 ... ... 0'7 0'0 0'7 7300 280'0 0'0 280'0 ... ... 0
0 ... ... 0'6 0'0 0'6 7400 290'0 0'0 290'0 ... ... 0
101 ... ... 0'6 0'0 0'6 7500 300'0 0'0 300'0 ... ... 0
0 ... ... 0'6 0'0 0'6 7600 310'0 0'0 310'0 ... ... 0
150 ... ... 0'5 0'0 0'5 7700 320'0 0'0 320'0 ... ... 0
0 ... ... 0'5 0'0 0'5 7800 330'0 0'0 330'0 ... ... 0
472 ... ... 0'5 0'0 0'5 7900 340'0 0'0 340'0 ... ... 0
502 ... ... 0'4 0'0 0'4 8000 350'0 0'0 350'0 ... ... 0
458 ... ... 0'4 0'0 0'4 8100 360'0 0'0 360'0 ... ... 0
0 ... ... 0'4 0'0 0'4 8200 370'0 0'0 370'0 ... ... 0
41 ... ... 0'3 0'0 0'3 8300 380'0 0'0 380'0 ... ... 0
100 ... ... 0'3 0'0 0'3 8400 390'0 0'0 390'0 ... ... 0
0 ... ... 0'3 0'0 0'3 8500 400'0 0'0 400'0 ... ... 0
258 ... ... 0'3 0'0 0'3 8600 410'0 0'0 410'0 ... ... 0
544 ... ... 0'3 0'0 0'3 8700 420'0 0'0 420'0 ... ... 0
1 ... ... 0'3 0'0 0'3 9000 450'0 0'0 450'0 ... ... 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.