DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'4
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 ... ... 228'4 6'0 234'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 218'4 6'0 224'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 208'4 6'0 214'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 198'4 6'0 204'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 188'4 6'0 194'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 178'4 6'0 184'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 168'4 6'0 174'4 2700 0'1 0'0 0'1 ... ... 732
0 ... ... 158'4 6'0 164'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 148'4 6'0 154'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 138'4 6'1 144'5 3000 0'1 0'0 0'1 ... ... 203
0 ... ... 128'5 6'0 134'5 3100 0'1 0'0 0'1 ... ... 173
0 ... ... 118'5 6'0 124'5 3200 0'1 0'0 0'1 ... ... 450
0 ... ... 108'5 6'0 114'5 3300 0'1 0'0 0'1 ... ... 810
0 ... ... 103'5 6'0 109'5 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 98'5 6'0 104'5 3400 0'1 0'0 0'1 ... ... 3304
1 ... ... 93'5 6'0 99'5 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 88'5 6'0 94'5 3500 0'1 0'0 0'1 ... ... 1398
0 ... ... 83'5 6'0 89'5 3550 0'1 0'0 0'1 ... ... 1
1 ... ... 78'5 6'0 84'5 3600 0'1 0'0 0'1 ... ... 3436
1 ... ... 73'5 6'0 79'5 3650 0'1 0'0 0'1 ... ... 228
0 ... ... 68'5 6'0 74'5 3700 0'1 0'0 0'1 ... ... 3758
0 ... ... 63'5 6'0 69'5 3750 0'1 0'0 0'1 ... ... 545
17 ... ... 58'5 6'0 64'5 3800 0'1 0'0 0'1 ... ... 2970
484 ... ... 53'5 6'0 59'5 3850 0'1 0'0 0'1 ... ... 395
176 ... ... 48'5 6'0 54'5 3900 0'1 0'0 0'1 ... ... 2294
24 ... ... 43'5 6'0 49'5 3950 0'1 0'0 0'1 ... ... 1445
2586 44'6 43'4 38'5 6'0 44'5 4000 0'1 0'0 0'1 ... ... 7172
10 ... ... 33'5 6'0 39'5 4050 0'1 0'0 0'1 ... ... 1431
319 34'0 33'4 28'5 6'0 34'5 4100 0'1 0'0 0'1 ... ... 8889
0 ... ... 26'6 5'7 32'5 4120 0'1 -0'1 0'2 ... ... 0
0 ... ... 25'6 5'7 31'5 4130 0'1 -0'1 0'2 ... ... 0
0 ... ... 24'6 5'7 30'5 4140 0'1 -0'1 0'2 ... ... 23
2 ... ... 23'6 5'7 29'5 4150 0'1 -0'1 0'2 0'3 0'1 3057
0 ... ... 22'6 5'7 28'5 4160 0'1 -0'1 0'2 ... ... 110
0 ... ... 21'6 6'0 27'6 4170 0'2 0'0 0'2 ... ... 131
0 ... ... 20'7 5'7 26'6 4180 0'2 -0'1 0'3 ... ... 161
0 ... ... 19'7 5'7 25'6 4190 0'2 -0'1 0'3 ... ... 3
3343 ... ... 18'7 5'7 24'6 4200 0'2 -0'1 0'3 0'4 0'2 10497
0 ... ... 18'0 5'6 23'6 4210 0'2 -0'2 0'4 ... ... 47
0 ... ... 17'0 5'6 22'6 4220 0'2 -0'2 0'4 0'7 0'5 669
27 ... ... 16'1 5'6 21'7 4230 0'3 -0'2 0'5 ... ... 2100
1 ... ... 15'1 5'6 20'7 4240 0'3 -0'2 0'5 ... ... 570
301 17'3 13'3 14'2 5'5 19'7 4250 0'3 -0'3 0'6 0'4 0'4 4273
177 ... ... 13'3 5'4 18'7 4260 0'3 -0'4 0'7 ... ... 415
0 ... ... 12'4 5'4 18'0 4270 0'4 -0'4 1'0 ... ... 473
0 ... ... 11'5 5'3 17'0 4280 0'4 -0'5 1'1 ... ... 884
80 ... ... 10'7 5'1 16'0 4290 0'4 -0'7 1'3 1'6 1'1 850
3571 15'3 8'0 10'0 5'1 15'1 4300 0'5 -0'7 1'4 2'4 0'6 17441
174 ... ... 9'2 4'7 14'1 4310 0'5 -1'1 1'6 2'2 0'7 530
56 ... ... 8'4 4'6 13'2 4320 0'6 -1'2 2'0 2'2 2'2 416
117 6'7 6'7 7'6 4'5 12'3 4330 0'7 -1'3 2'2 3'3 1'4 61
117 11'0 11'0 7'1 4'3 11'4 4340 1'0 -1'5 2'5 1'4 1'0 403
1316 10'4 5'1 6'4 4'2 10'6 4350 1'2 -1'6 3'0 3'0 1'2 6564
1249 8'2 4'6 5'7 4'1 10'0 4360 1'4 -1'7 3'3 4'4 2'0 1313
1127 8'0 4'2 5'2 3'7 9'1 4370 1'5 -2'1 3'6 4'6 2'3 859
1283 7'2 3'6 4'6 3'5 8'3 4380 2'0 -2'2 4'2 5'5 2'7 608
1061 7'0 3'3 4'2 3'5 7'7 4390 2'3 -2'3 4'6 3'6 3'0 1077
13485 7'6 3'1 3'6 3'4 7'2 4400 2'6 -2'4 5'2 7'1 2'4 16047
1276 7'0 2'7 3'3 3'2 6'5 4410 3'1 -2'6 5'7 4'5 3'3 1262
1207 6'1 2'4 3'0 3'1 6'1 4420 3'5 -2'7 6'4 8'2 3'6 1153
1115 5'5 2'5 2'6 2'6 5'4 4430 4'0 -3'2 7'2 5'7 4'0 1047
1169 5'1 4'0 2'3 2'5 5'0 4440 4'4 -3'3 7'7 9'4 4'2 137
6603 4'7 1'6 2'1 2'3 4'4 4450 5'0 -3'5 8'5 10'2 4'6 5909
1167 4'3 2'5 1'7 2'1 4'0 4460 5'4 -3'7 9'3 6'3 5'4 258
1129 4'0 1'5 1'6 1'7 3'5 4470 6'1 -4'0 10'1 ... ... 121
341 3'5 1'4 1'4 1'6 3'2 4480 6'6 -4'2 11'0 11'0 7'4 105
522 3'1 2'4 1'3 1'5 3'0 4490 7'4 -4'3 11'7 ... ... 65
21346 3'0 1'0 1'2 1'3 2'5 4500 8'1 -4'5 12'6 14'6 7'7 19676
350 2'5 2'2 1'1 1'2 2'3 4510 8'7 -4'5 13'4 ... ... 50
468 2'3 0'7 1'0 1'1 2'1 4520 9'5 -4'7 14'4 10'2 10'2 50
340 1'2 1'0 0'7 1'0 1'7 4530 10'3 -5'0 15'3 ... ... 20
274 ... ... 0'6 1'0 1'6 4540 11'2 -5'0 16'2 11'7 11'7 175
5643 1'5 1'2 0'6 0'7 1'5 4550 12'1 -5'1 17'2 12'3 11'6 4817
647 1'2 1'2 0'5 0'7 1'4 4560 13'0 -5'1 18'1 ... ... 0
213 0'7 0'7 0'5 0'6 1'3 4570 13'7 -5'2 19'1 ... ... 0
1048 ... ... 0'4 0'6 1'2 4580 14'6 -5'2 20'0 ... ... 10
353 ... ... 0'4 0'5 1'1 4590 15'5 -5'3 21'0 22'5 22'5 0
25616 1'1 0'4 0'4 0'5 1'1 4600 16'5 -5'3 22'0 24'0 16'0 15022
98 0'3 0'3 0'3 0'5 1'0 4610 17'4 -5'3 22'7 ... ... 0
195 0'4 0'4 0'3 0'4 0'7 4620 18'3 -5'4 23'7 ... ... 10
686 ... ... 0'3 0'3 0'6 4630 19'2 -5'5 24'7 ... ... 0
121 ... ... 0'3 0'3 0'6 4640 20'2 -5'5 25'7 21'6 21'6 2
8932 0'6 0'4 0'3 0'3 0'6 4650 21'2 -5'4 26'6 ... ... 6974
635 ... ... 0'2 0'4 0'6 4660 22'2 -5'4 27'6 ... ... 0
23548 0'4 0'2 0'2 0'2 0'4 4700 26'0 -5'6 31'6 28'4 27'0 11977
7835 0'2 0'2 0'1 0'2 0'3 4750 30'7 -5'6 36'5 ... ... 2458
26427 0'3 0'2 0'1 0'2 0'3 4800 35'7 -5'6 41'5 43'1 35'1 7580
4932 0'2 0'2 0'1 0'1 0'2 4850 40'6 -5'7 46'5 45'1 42'2 2612
12913 0'2 0'1 0'1 0'1 0'2 4900 45'6 -5'7 51'5 49'5 48'6 4608
11562 0'2 0'1 0'1 0'0 0'1 4950 50'5 -6'0 56'5 ... ... 273
31603 0'2 0'0 0'1 0'0 0'1 5000 55'5 -6'0 61'5 62'7 61'7 6072
8616 0'1 0'1 0'1 0'0 0'1 5050 60'5 -6'0 66'5 ... ... 101
11471 ... ... 0'1 0'0 0'1 5100 65'5 -6'0 71'5 66'4 66'4 2769
3581 ... ... 0'1 0'0 0'1 5150 70'5 -6'0 76'5 ... ... 0
21362 0'1 0'1 0'1 0'0 0'1 5200 75'5 -6'0 81'5 ... ... 1012
3730 ... ... 0'1 0'0 0'1 5250 80'5 -6'0 86'5 ... ... 0
9131 0'1 0'1 0'1 0'0 0'1 5300 85'5 -6'0 91'5 ... ... 236
1396 ... ... 0'1 0'0 0'1 5350 90'5 -6'0 96'5 ... ... 0
8954 ... ... 0'1 0'0 0'1 5400 95'5 -6'0 101'5 ... ... 464
779 ... ... 0'1 0'0 0'1 5450 100'5 -6'0 106'5 ... ... 0
8633 ... ... 0'1 0'0 0'1 5500 105'5 -6'0 111'5 ... ... 39
2037 ... ... 0'1 0'0 0'1 5550 110'5 -6'0 116'5 ... ... 0
5671 ... ... 0'1 0'0 0'1 5600 115'5 -6'0 121'5 ... ... 132
572 ... ... 0'1 0'0 0'1 5650 120'5 -6'0 126'5 ... ... 22
6581 ... ... 0'1 0'0 0'1 5700 125'5 -6'0 131'5 ... ... 0
1672 ... ... 0'1 0'0 0'1 5750 130'5 -5'7 136'4 ... ... 0
6253 ... ... 0'1 0'0 0'1 5800 135'5 -5'7 141'4 ... ... 0
128 ... ... 0'1 0'0 0'1 5850 140'5 -5'7 146'4 ... ... 25
1265 ... ... 0'1 0'0 0'1 5900 145'5 -5'7 151'4 ... ... 22
100 ... ... 0'1 0'0 0'1 5950 150'5 -5'7 156'4 ... ... 0
5169 ... ... 0'1 0'0 0'1 6000 155'4 -6'0 161'4 ... ... 198
17 ... ... 0'1 0'0 0'1 6050 160'4 -6'0 166'4 ... ... 0
1067 ... ... 0'1 0'0 0'1 6100 165'4 -6'0 171'4 ... ... 2
0 ... ... 0'1 0'0 0'1 6150 170'4 -6'0 176'4 ... ... 0
1454 ... ... 0'1 0'0 0'1 6200 175'4 -6'0 181'4 ... ... 37
2651 ... ... 0'1 0'0 0'1 6300 185'4 -6'0 191'4 ... ... 5
1938 ... ... 0'1 0'0 0'1 6400 195'4 -6'0 201'4 ... ... 31
2831 ... ... 0'1 0'0 0'1 6500 205'4 -6'0 211'4 ... ... 11
466 ... ... 0'1 0'0 0'1 6600 215'4 -6'0 221'4 ... ... 8
449 ... ... 0'1 0'0 0'1 6700 225'4 -6'0 231'4 ... ... 1
262 ... ... 0'1 0'0 0'1 6800 235'4 -6'0 241'4 ... ... 0
182 ... ... 0'1 0'0 0'1 6900 245'4 -6'0 251'4 ... ... 0
1948 ... ... 0'1 0'0 0'1 7000 255'4 -6'0 261'4 ... ... 0
420 ... ... 0'1 0'0 0'1 7100 265'4 -6'0 271'4 ... ... 240
112 ... ... 0'1 0'0 0'1 7200 275'4 -6'0 281'4 ... ... 250
238 ... ... 0'1 0'0 0'1 7300 285'4 -6'0 291'4 ... ... 322
612 ... ... 0'1 0'0 0'1 7400 295'4 -6'0 301'4 ... ... 0
166 ... ... 0'1 0'0 0'1 7500 305'4 -6'0 311'4 ... ... 0
100 ... ... 0'1 0'0 0'1 7600 315'4 -6'0 321'4 ... ... 0
150 ... ... 0'1 0'0 0'1 7700 325'4 -6'0 331'4 ... ... 0
205 ... ... 0'1 0'0 0'1 7800 335'4 -6'0 341'4 ... ... 0
372 ... ... 0'1 0'0 0'1 7900 345'4 -6'0 351'4 ... ... 0
424 ... ... 0'1 0'0 0'1 8000 355'4 -6'0 361'4 ... ... 0
575 ... ... 0'1 0'0 0'1 8100 365'4 -6'0 371'4 ... ... 0
61 ... ... 0'1 0'0 0'1 8200 375'4 -6'0 381'4 ... ... 0
69 ... ... 0'1 0'0 0'1 8300 385'4 -6'0 391'4 ... ... 0
100 ... ... 0'1 0'0 0'1 8400 395'4 -6'0 401'4 ... ... 0
2 ... ... 0'1 0'0 0'1 8500 405'4 -6'0 411'4 ... ... 0
260 ... ... 0'1 0'0 0'1 8600 415'4 -6'0 421'4 ... ... 0
649 ... ... 0'1 0'0 0'1 8700 425'4 -6'0 431'4 ... ... 0
736 ... ... 0'1 0'0 0'1 9000 455'4 -6'0 461'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 605'4 -6'0 611'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 715'4 -6'0 721'4 ... ... 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.