DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1044'2
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 ... ... 545'0 0'0 545'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 525'0 0'0 525'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 505'0 0'0 505'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 485'0 0'0 485'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 465'0 0'0 465'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 445'0 0'0 445'0 6000 0'1 0'0 0'1 ... ... 1
0 ... ... 425'0 0'0 425'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 405'0 0'0 405'0 6400 0'1 0'0 0'1 ... ... 50
0 ... ... 385'0 0'0 385'0 6600 0'1 0'0 0'1 ... ... 6
0 ... ... 365'0 0'0 365'0 6800 0'1 0'0 0'1 ... ... 103
0 ... ... 345'0 0'0 345'0 7000 0'1 0'0 0'1 ... ... 1763
8 ... ... 325'0 0'0 325'0 7200 0'1 0'0 0'1 ... ... 2
0 ... ... 305'0 0'0 305'0 7400 0'1 0'0 0'1 ... ... 109
0 ... ... 295'0 0'0 295'0 7500 0'1 0'0 0'1 ... ... 28
0 ... ... 285'0 0'0 285'0 7600 0'1 0'0 0'1 ... ... 148
0 ... ... 275'0 0'0 275'0 7700 0'1 0'0 0'1 ... ... 171
0 ... ... 265'0 0'0 265'0 7800 0'1 0'0 0'1 ... ... 1041
0 ... ... 255'0 0'0 255'0 7900 0'1 0'0 0'1 ... ... 0
2 ... ... 245'0 0'0 245'0 8000 0'1 0'0 0'1 ... ... 3327
0 ... ... 235'0 0'0 235'0 8100 0'1 0'0 0'1 ... ... 191
0 ... ... 225'0 0'0 225'0 8200 0'1 0'0 0'1 ... ... 365
2 ... ... 215'0 0'0 215'0 8300 0'1 0'0 0'1 ... ... 302
10 ... ... 205'0 0'0 205'0 8400 0'1 0'0 0'1 ... ... 1573
0 ... ... 195'0 0'0 195'0 8500 0'1 0'0 0'1 ... ... 254
10 ... ... 185'0 0'0 185'0 8600 0'1 0'0 0'1 ... ... 1180
0 ... ... 175'0 0'0 175'0 8700 0'1 0'0 0'1 ... ... 418
9 ... ... 165'0 0'0 165'0 8800 0'1 0'0 0'1 ... ... 1069
9 ... ... 155'0 0'0 155'0 8900 0'1 0'0 0'1 ... ... 959
67 ... ... 145'0 0'0 145'0 9000 0'1 0'0 0'1 ... ... 9410
0 ... ... 135'0 0'0 135'0 9100 0'1 0'0 0'1 ... ... 541
61 ... ... 125'0 0'0 125'0 9200 0'1 0'0 0'1 ... ... 4220
196 ... ... 115'0 0'0 115'0 9300 0'1 0'0 0'1 ... ... 5147
49 ... ... 105'1 0'0 105'1 9400 0'2 0'1 0'1 0'2 0'2 6779
191 ... ... 95'1 0'0 95'1 9500 0'2 0'0 0'2 ... ... 4226
201 ... ... 85'1 0'0 85'1 9600 0'2 0'0 0'2 ... ... 5978
44 ... ... 75'2 0'0 75'2 9700 0'3 0'0 0'3 ... ... 2249
624 ... ... 65'3 0'0 65'3 9800 0'4 0'0 0'4 ... ... 5237
0 ... ... 61'4 0'0 61'4 9840 0'5 0'0 0'5 ... ... 0
0 ... ... 59'4 0'0 59'4 9860 0'5 0'0 0'5 ... ... 305
0 ... ... 57'5 0'0 57'5 9880 0'5 0'0 0'5 ... ... 0
178 ... ... 55'5 0'0 55'5 9900 0'6 0'0 0'6 ... ... 4433
0 ... ... 53'6 0'0 53'6 9920 0'6 0'0 0'6 ... ... 52
0 ... ... 51'7 0'0 51'7 9940 0'7 0'0 0'7 ... ... 10
0 ... ... 49'7 0'0 49'7 9960 1'0 0'0 1'0 ... ... 0
0 ... ... 48'0 0'0 48'0 9980 1'1 0'0 1'1 ... ... 31
2251 ... ... 46'1 0'0 46'1 10000 1'2 0'0 1'2 ... ... 7667
0 ... ... 44'2 0'0 44'2 10020 1'3 0'0 1'3 ... ... 24
0 ... ... 42'4 0'0 42'4 10040 1'4 0'0 1'4 ... ... 0
0 ... ... 40'5 0'0 40'5 10060 1'6 0'0 1'6 ... ... 29
0 ... ... 38'7 0'0 38'7 10080 1'7 0'0 1'7 ... ... 1
1994 ... ... 37'0 0'0 37'0 10100 2'1 0'0 2'1 ... ... 2910
0 ... ... 35'2 0'0 35'2 10120 2'3 0'0 2'3 ... ... 36
0 ... ... 33'5 0'0 33'5 10140 2'5 0'0 2'5 ... ... 50
0 ... ... 31'7 0'0 31'7 10160 2'7 0'0 2'7 ... ... 451
0 ... ... 30'1 0'0 30'1 10180 3'2 0'0 3'2 ... ... 216
3958 28'0 28'0 28'4 -0'4 28'0 10200 3'5 0'0 3'5 ... ... 12189
0 ... ... 27'0 0'0 27'0 10220 4'0 0'0 4'0 ... ... 90
0 ... ... 25'3 0'0 25'3 10240 4'3 0'0 4'3 ... ... 96
0 ... ... 23'7 0'0 23'7 10260 4'7 0'0 4'7 ... ... 68
0 ... ... 22'3 0'0 22'3 10280 5'3 0'0 5'3 ... ... 210
2796 ... ... 21'0 0'0 21'0 10300 6'0 0'0 6'0 6'0 6'0 6662
60 ... ... 19'5 0'0 19'5 10320 6'5 0'0 6'5 ... ... 100
154 ... ... 18'3 0'0 18'3 10340 7'3 0'0 7'3 ... ... 121
260 ... ... 17'1 0'0 17'1 10360 8'1 0'0 8'1 ... ... 34
6 ... ... 15'7 0'0 15'7 10380 8'7 0'0 8'7 ... ... 127
7422 ... ... 14'6 0'0 14'6 10400 9'6 0'0 9'6 ... ... 13041
3 ... ... 13'5 0'0 13'5 10420 10'5 0'0 10'5 ... ... 17
4 ... ... 12'5 0'0 12'5 10440 11'5 0'0 11'5 ... ... 3
49 ... ... 11'5 0'0 11'5 10460 12'5 0'0 12'5 ... ... 34
17 ... ... 10'6 0'0 10'6 10480 13'6 0'0 13'6 ... ... 0
8102 ... ... 9'7 0'0 9'7 10500 14'7 0'0 14'7 ... ... 16877
17 ... ... 9'0 0'0 9'0 10520 16'0 0'0 16'0 ... ... 0
18 ... ... 8'2 0'0 8'2 10540 17'2 0'0 17'2 ... ... 0
90 ... ... 7'5 0'0 7'5 10560 18'5 0'0 18'5 ... ... 1
41 ... ... 7'0 0'0 7'0 10580 19'7 0'0 19'7 ... ... 0
8368 6'0 6'0 6'3 -0'3 6'0 10600 21'2 -0'1 21'3 21'5 21'2 11615
48 ... ... 5'6 0'0 5'6 10620 22'6 0'0 22'6 ... ... 0
201 ... ... 5'3 0'0 5'3 10640 24'2 0'0 24'2 ... ... 0
6 ... ... 4'7 0'0 4'7 10660 25'7 0'0 25'7 ... ... 0
201 ... ... 4'3 0'0 4'3 10680 27'3 0'0 27'3 ... ... 0
8398 ... ... 4'0 0'0 4'0 10700 29'0 0'0 29'0 ... ... 5391
225 ... ... 3'6 0'0 3'6 10720 30'5 0'0 30'5 ... ... 0
39 ... ... 3'3 0'0 3'3 10740 32'3 0'0 32'3 ... ... 0
151 ... ... 3'1 0'0 3'1 10760 34'0 0'0 34'0 ... ... 0
54 ... ... 2'7 0'0 2'7 10780 35'6 0'0 35'6 ... ... 0
7308 2'4 2'4 2'5 -0'1 2'4 10800 37'4 0'0 37'4 ... ... 2061
36 ... ... 2'3 0'0 2'3 10820 39'3 0'0 39'3 ... ... 0
15 ... ... 2'2 0'0 2'2 10840 41'1 0'0 41'1 ... ... 0
5 ... ... 2'0 0'0 2'0 10860 43'0 0'0 43'0 ... ... 0
304 ... ... 1'7 0'0 1'7 10880 44'7 0'0 44'7 ... ... 0
4192 ... ... 1'6 0'0 1'6 10900 46'5 0'0 46'5 ... ... 137
1 ... ... 1'5 0'0 1'5 10920 48'4 0'0 48'4 ... ... 0
97 ... ... 1'4 0'0 1'4 10940 50'4 0'0 50'4 ... ... 0
0 ... ... ... ... ... 10960 ... ... ... ... ... 0
13630 1'3 1'3 1'2 0'1 1'3 11000 56'2 0'0 56'2 ... ... 1423
3111 ... ... 1'0 0'0 1'0 11100 65'7 0'0 65'7 ... ... 37
4294 ... ... 0'7 0'0 0'7 11200 75'6 0'0 75'6 ... ... 487
2728 ... ... 0'6 0'0 0'6 11300 85'5 0'0 85'5 ... ... 4
2827 ... ... 0'5 0'0 0'5 11400 95'4 0'0 95'4 ... ... 41
1651 ... ... 0'4 0'0 0'4 11500 105'3 0'0 105'3 ... ... 182
3242 ... ... 0'3 0'0 0'3 11600 115'2 0'0 115'2 ... ... 72
727 ... ... 0'2 0'0 0'2 11700 125'1 0'0 125'1 ... ... 1
1508 ... ... 0'2 0'0 0'2 11800 135'1 0'0 135'1 ... ... 13
1003 ... ... 0'2 0'0 0'2 11900 145'1 0'0 145'1 ... ... 0
6986 ... ... 0'1 0'0 0'1 12000 155'1 0'0 155'1 ... ... 59
669 ... ... 0'1 0'0 0'1 12100 165'0 0'0 165'0 ... ... 0
1126 ... ... 0'1 0'0 0'1 12200 175'0 0'0 175'0 ... ... 0
769 ... ... 0'1 0'0 0'1 12300 185'0 0'0 185'0 ... ... 0
2524 ... ... 0'1 0'0 0'1 12400 195'0 0'0 195'0 ... ... 0
619 ... ... 0'1 0'0 0'1 12500 205'0 0'0 205'0 ... ... 0
2388 ... ... 0'1 0'0 0'1 12600 215'0 0'0 215'0 ... ... 6
506 ... ... 0'1 0'0 0'1 12700 225'0 0'0 225'0 ... ... 0
1253 ... ... 0'1 0'0 0'1 12800 235'0 0'0 235'0 ... ... 21
895 ... ... 0'1 0'0 0'1 12900 245'0 0'0 245'0 ... ... 4
3786 ... ... 0'1 0'0 0'1 13000 255'0 0'0 255'0 ... ... 42
86 ... ... 0'1 0'0 0'1 13100 265'0 0'0 265'0 ... ... 0
1083 ... ... 0'1 0'0 0'1 13200 275'0 0'0 275'0 ... ... 6
0 ... ... 0'1 0'0 0'1 13300 285'0 0'0 285'0 ... ... 0
725 ... ... 0'1 0'0 0'1 13400 295'0 0'0 295'0 ... ... 100
153 ... ... 0'1 0'0 0'1 13500 305'0 0'0 305'0 ... ... 0
535 ... ... 0'1 0'0 0'1 13600 315'0 0'0 315'0 ... ... 0
507 ... ... 0'1 0'0 0'1 13800 335'0 0'0 335'0 ... ... 0
742 ... ... 0'1 0'0 0'1 14000 355'0 0'0 355'0 ... ... 0
97 ... ... 0'1 0'0 0'1 14200 375'0 0'0 375'0 ... ... 0
351 ... ... 0'1 0'0 0'1 14400 395'0 0'0 395'0 ... ... 0
77 ... ... 0'1 0'0 0'1 14600 415'0 0'0 415'0 ... ... 0
100 ... ... 0'1 0'0 0'1 14800 435'0 0'0 435'0 ... ... 0
1505 ... ... 0'1 0'0 0'1 15000 455'0 0'0 455'0 ... ... 0
506 ... ... 0'1 0'0 0'1 15200 475'0 0'0 475'0 ... ... 0
30 ... ... 0'1 0'0 0'1 15400 495'0 0'0 495'0 ... ... 0
174 ... ... 0'1 0'0 0'1 15600 515'0 0'0 515'0 ... ... 0
75 ... ... 0'1 0'0 0'1 15800 535'0 0'0 535'0 ... ... 0
70 ... ... 0'1 0'0 0'1 16000 555'0 0'0 555'0 ... ... 0
129 ... ... 0'1 0'0 0'1 16200 575'0 0'0 575'0 ... ... 0
43 ... ... 0'1 0'0 0'1 16400 595'0 0'0 595'0 ... ... 0
1068 ... ... 0'1 0'0 0'1 16600 615'0 0'0 615'0 ... ... 0
5 ... ... 0'1 0'0 0'1 16800 635'0 0'0 635'0 ... ... 0
96 ... ... 0'1 0'0 0'1 17000 655'0 0'0 655'0 ... ... 0
7 ... ... 0'1 0'0 0'1 17200 675'0 0'0 675'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 695'0 0'0 695'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 715'0 0'0 715'0 ... ... 0
11 ... ... 0'1 0'0 0'1 17800 735'0 0'0 735'0 ... ... 0
50 ... ... 0'1 0'0 0'1 18000 755'0 0'0 755'0 ... ... 3
0 ... ... 0'1 0'0 0'1 18200 775'0 0'0 775'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 795'0 0'0 795'0 ... ... 0
3 ... ... 0'1 0'0 0'1 18600 815'0 0'0 815'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 855'0 0'0 855'0 ... ... 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.