DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'4
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 ... ... 238'4 -5'0 233'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 228'4 -5'0 223'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 218'4 -5'0 213'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 208'4 -5'0 203'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 198'4 -5'0 193'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 188'4 -5'0 183'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 178'4 -5'0 173'4 2700 0'1 0'0 0'1 ... ... 732
0 ... ... 168'4 -5'0 163'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 158'4 -5'0 153'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 148'4 -5'0 143'4 3000 0'1 0'0 0'1 ... ... 203
0 ... ... 138'4 -5'0 133'4 3100 0'1 0'0 0'1 ... ... 173
0 ... ... 128'4 -5'0 123'4 3200 0'1 0'0 0'1 ... ... 450
0 ... ... 118'4 -5'0 113'4 3300 0'1 0'0 0'1 ... ... 810
0 ... ... 113'4 -5'0 108'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 108'4 -5'0 103'4 3400 0'1 0'0 0'1 0'1 0'1 3200
1 ... ... 103'4 -5'0 98'4 3450 0'2 0'0 0'2 ... ... 0
1 ... ... 98'5 -5'1 93'4 3500 0'2 0'0 0'2 ... ... 1394
0 ... ... 93'5 -5'0 88'5 3550 0'2 0'0 0'2 ... ... 1
2 ... ... 88'5 -5'0 83'5 3600 0'2 0'0 0'2 0'2 0'2 3227
1 ... ... 83'5 -5'0 78'5 3650 0'3 0'0 0'3 0'2 0'2 196
2 ... ... 78'6 -5'0 73'6 3700 0'3 0'0 0'3 ... ... 3759
0 ... ... 73'6 -5'0 68'6 3750 0'4 0'0 0'4 0'3 0'3 354
46 ... ... 68'7 -5'0 63'7 3800 0'4 0'0 0'4 0'4 0'4 3254
1582 ... ... 64'0 -5'0 59'0 3850 0'5 0'0 0'5 0'4 0'4 390
102 ... ... 59'1 -5'0 54'1 3900 0'6 0'0 0'6 ... ... 2260
24 ... ... 54'2 -4'7 49'3 3950 1'0 0'1 0'7 ... ... 278
2587 45'7 45'7 49'4 -4'6 44'6 4000 1'3 0'2 1'1 1'1 1'0 7194
10 ... ... 44'6 -4'5 40'1 4050 1'6 0'3 1'3 ... ... 620
284 35'4 35'4 40'1 -4'4 35'5 4100 2'2 0'4 1'6 2'0 1'7 6436
2 ... ... 35'5 -4'3 31'2 4150 2'7 0'5 2'2 2'7 2'1 1891
3421 ... ... 31'3 -4'1 27'2 4200 3'6 0'6 3'0 3'6 2'6 13530
256 ... ... 27'3 -4'0 23'3 4250 5'0 1'0 4'0 4'2 3'7 3438
2791 22'5 22'5 23'6 -3'6 20'0 4300 6'4 1'2 5'2 6'5 4'7 20334
298 ... ... 20'3 -3'4 16'7 4350 8'3 1'4 6'7 8'4 6'3 5181
8597 15'3 14'0 17'2 -3'2 14'0 4400 10'5 1'7 8'6 10'1 7'6 15516
4392 14'2 11'4 14'3 -2'6 11'5 4450 13'1 2'2 10'7 13'2 10'7 2746
24656 13'4 9'4 12'0 -2'4 9'4 4500 16'0 2'4 13'4 16'3 12'4 22791
6372 9'6 7'5 10'0 -2'2 7'6 4550 19'1 2'5 16'4 18'4 16'6 3729
21298 9'2 6'1 8'2 -2'0 6'2 4600 22'5 2'7 19'6 23'1 18'0 17817
7864 6'4 5'0 6'6 -1'6 5'0 4650 26'3 3'2 23'1 24'1 24'1 5786
22681 6'0 4'0 5'3 -1'3 4'0 4700 30'3 3'4 26'7 30'1 25'0 12758
5872 5'0 3'6 4'3 -1'1 3'2 4750 34'5 3'7 30'6 34'0 29'5 2538
28790 4'1 2'5 3'5 -1'0 2'5 4800 39'0 4'0 35'0 37'7 33'0 7933
5993 3'2 2'3 3'0 -0'7 2'1 4850 43'4 4'1 39'3 41'1 41'1 2674
14552 2'0 1'7 2'4 -0'6 1'6 4900 48'1 4'2 43'7 47'4 43'2 5206
10436 ... ... 2'1 -0'5 1'4 4950 52'7 4'3 48'4 ... ... 263
32992 2'0 1'2 1'6 -0'4 1'2 5000 57'5 4'4 53'1 56'4 51'7 6405
5069 1'1 1'1 1'4 -0'3 1'1 5050 62'4 4'5 57'7 ... ... 101
12482 1'2 1'0 1'2 -0'2 1'0 5100 67'2 4'5 62'5 67'4 65'1 3088
3548 1'1 0'7 1'1 -0'2 0'7 5150 72'1 4'6 67'3 ... ... 50
23090 1'0 0'6 1'0 -0'2 0'6 5200 77'1 4'7 72'2 ... ... 3097
2511 ... ... 0'7 -0'2 0'5 5250 82'0 4'7 77'1 ... ... 78
9623 0'6 0'5 0'6 -0'1 0'5 5300 86'7 4'7 82'0 85'0 85'0 319
1050 ... ... 0'6 -0'2 0'4 5350 91'7 4'7 87'0 ... ... 10
9059 0'5 0'4 0'6 -0'2 0'4 5400 96'6 4'6 92'0 95'6 95'6 812
752 ... ... 0'5 -0'1 0'4 5450 101'6 4'7 96'7 ... ... 0
9018 0'4 0'4 0'5 -0'2 0'3 5500 106'6 4'7 101'7 ... ... 175
2038 ... ... 0'4 -0'1 0'3 5550 111'5 4'7 106'6 ... ... 0
5746 ... ... 0'4 -0'1 0'3 5600 116'5 4'7 111'6 ... ... 689
575 ... ... 0'4 -0'1 0'3 5650 121'5 4'7 116'6 ... ... 22
6594 ... ... 0'4 -0'2 0'2 5700 126'5 4'7 121'6 ... ... 85
1688 0'3 0'3 0'3 -0'1 0'2 5750 131'4 4'7 126'5 ... ... 0
6000 ... ... 0'3 -0'1 0'2 5800 136'4 4'7 131'5 ... ... 58
28 ... ... 0'2 0'0 0'2 5850 141'4 5'0 136'4 ... ... 25
1267 ... ... 0'2 0'0 0'2 5900 146'4 5'0 141'4 ... ... 22
100 ... ... 0'2 0'0 0'2 5950 151'4 5'0 146'4 ... ... 0
5114 ... ... 0'2 -0'1 0'1 6000 156'4 5'0 151'4 ... ... 13
19 ... ... 0'2 -0'1 0'1 6050 161'4 5'0 156'4 ... ... 0
1067 ... ... 0'2 -0'1 0'1 6100 166'4 5'0 161'4 ... ... 2
0 ... ... 0'2 -0'1 0'1 6150 171'4 5'0 166'4 ... ... 0
1380 ... ... 0'2 -0'1 0'1 6200 176'4 5'0 171'4 ... ... 37
2615 ... ... 0'1 0'0 0'1 6300 186'4 5'0 181'4 ... ... 5
1938 ... ... 0'1 0'0 0'1 6400 196'4 5'0 191'4 ... ... 31
2831 ... ... 0'1 0'0 0'1 6500 206'4 5'0 201'4 ... ... 11
466 ... ... 0'1 0'0 0'1 6600 216'4 5'0 211'4 ... ... 8
449 ... ... 0'1 0'0 0'1 6700 226'4 5'0 221'4 ... ... 1
262 ... ... 0'1 0'0 0'1 6800 236'4 5'0 231'4 ... ... 0
182 ... ... 0'1 0'0 0'1 6900 246'4 5'0 241'4 ... ... 0
1948 ... ... 0'1 0'0 0'1 7000 256'4 5'0 251'4 ... ... 0
420 ... ... 0'1 0'0 0'1 7100 266'4 5'0 261'4 ... ... 240
112 ... ... 0'1 0'0 0'1 7200 276'4 5'0 271'4 ... ... 250
238 ... ... 0'1 0'0 0'1 7300 286'4 5'0 281'4 ... ... 322
612 ... ... 0'1 0'0 0'1 7400 296'4 5'0 291'4 ... ... 0
166 ... ... 0'1 0'0 0'1 7500 306'4 5'0 301'4 ... ... 0
100 ... ... 0'1 0'0 0'1 7600 316'4 5'0 311'4 ... ... 0
150 ... ... 0'1 0'0 0'1 7700 326'4 5'0 321'4 ... ... 0
205 ... ... 0'1 0'0 0'1 7800 336'4 5'0 331'4 ... ... 0
372 ... ... 0'1 0'0 0'1 7900 346'4 5'0 341'4 ... ... 0
424 ... ... 0'1 0'0 0'1 8000 356'4 5'0 351'4 ... ... 0
575 ... ... 0'1 0'0 0'1 8100 366'4 5'0 361'4 ... ... 0
61 ... ... 0'1 0'0 0'1 8200 376'4 5'0 371'4 ... ... 0
69 ... ... 0'1 0'0 0'1 8300 386'4 5'0 381'4 ... ... 0
100 ... ... 0'1 0'0 0'1 8400 396'4 5'0 391'4 ... ... 0
2 ... ... 0'1 0'0 0'1 8500 406'4 5'0 401'4 ... ... 0
260 ... ... 0'1 0'0 0'1 8600 416'4 5'0 411'4 ... ... 0
649 ... ... 0'1 0'0 0'1 8700 426'4 5'0 421'4 ... ... 0
736 ... ... 0'1 0'0 0'1 9000 456'4 5'0 451'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 606'4 5'0 601'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 716'4 5'0 711'4 ... ... 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.