DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1046'6
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 ... ... 550'6 0'0 550'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 530'6 0'0 530'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 510'6 0'0 510'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 490'6 0'0 490'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 470'6 0'0 470'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 450'6 0'0 450'6 6000 0'1 0'0 0'1 ... ... 1
0 ... ... 430'6 0'0 430'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 410'6 0'0 410'6 6400 0'1 0'0 0'1 ... ... 50
0 ... ... 390'6 0'0 390'6 6600 0'1 0'0 0'1 ... ... 6
0 ... ... 370'6 0'0 370'6 6800 0'1 0'0 0'1 ... ... 103
0 ... ... 350'6 0'0 350'6 7000 0'1 0'0 0'1 ... ... 1763
8 ... ... 330'6 0'0 330'6 7200 0'1 0'0 0'1 ... ... 2
0 ... ... 310'6 0'0 310'6 7400 0'1 0'0 0'1 ... ... 109
0 ... ... 300'6 0'0 300'6 7500 0'1 0'0 0'1 ... ... 28
0 ... ... 290'6 0'0 290'6 7600 0'1 0'0 0'1 ... ... 148
0 ... ... 280'6 0'0 280'6 7700 0'1 0'0 0'1 ... ... 171
0 ... ... 270'6 0'0 270'6 7800 0'1 0'0 0'1 ... ... 1041
0 ... ... 260'6 0'0 260'6 7900 0'1 0'0 0'1 ... ... 0
2 ... ... 250'6 0'0 250'6 8000 0'1 0'0 0'1 ... ... 3455
0 ... ... 240'6 0'0 240'6 8100 0'1 0'0 0'1 ... ... 191
0 ... ... 230'6 0'0 230'6 8200 0'1 0'0 0'1 ... ... 365
2 ... ... 220'6 0'0 220'6 8300 0'1 0'0 0'1 ... ... 302
10 ... ... 210'6 0'0 210'6 8400 0'2 0'0 0'2 ... ... 1573
0 ... ... 200'6 0'0 200'6 8500 0'2 0'0 0'2 ... ... 205
10 ... ... 190'6 0'0 190'6 8600 0'2 0'0 0'2 ... ... 1088
0 ... ... 180'6 0'0 180'6 8700 0'3 0'0 0'3 ... ... 418
13 ... ... 170'7 0'0 170'7 8800 0'3 0'0 0'3 ... ... 1051
9 ... ... 160'7 0'0 160'7 8900 0'3 0'0 0'3 ... ... 582
430 ... ... 150'7 0'0 150'7 9000 0'3 0'0 0'3 ... ... 8085
0 ... ... 141'0 0'0 141'0 9100 0'4 0'0 0'4 ... ... 401
61 ... ... 131'0 0'0 131'0 9200 0'4 0'0 0'4 ... ... 4197
196 ... ... 121'1 0'0 121'1 9300 0'5 0'0 0'5 ... ... 4909
41 ... ... 111'2 0'0 111'2 9400 0'6 0'0 0'6 ... ... 6805
192 ... ... 101'3 0'0 101'3 9500 0'7 0'0 0'7 ... ... 2901
204 ... ... 91'5 0'0 91'5 9600 1'1 0'0 1'1 ... ... 4521
11 ... ... 82'0 0'0 82'0 9700 1'4 0'0 1'4 ... ... 3044
627 ... ... 72'4 0'0 72'4 9800 2'0 0'0 2'0 ... ... 4905
177 ... ... 63'2 0'0 63'2 9900 2'6 0'0 2'6 ... ... 3812
2250 ... ... 54'3 0'0 54'3 10000 3'7 0'1 3'6 3'7 3'7 8176
1995 ... ... 46'0 0'0 46'0 10100 5'3 0'0 5'3 ... ... 2349
3996 ... ... 38'2 0'0 38'2 10200 7'5 0'0 7'5 ... ... 11052
4509 ... ... 31'1 0'0 31'1 10300 11'4 1'0 10'4 11'4 11'4 5741
19443 ... ... 25'0 0'0 25'0 10400 14'2 0'0 14'2 14'2 14'2 21140
5123 19'4 19'4 19'4 0'0 19'4 10500 18'6 0'0 18'6 ... ... 17055
8832 13'5 13'5 15'1 -1'4 13'5 10600 26'4 2'2 24'2 26'4 26'4 10533
7515 10'0 10'0 11'4 -1'4 10'0 10700 30'5 0'0 30'5 ... ... 4435
7783 8'0 8'0 8'5 -0'5 8'0 10800 37'6 0'0 37'6 ... ... 2314
3084 ... ... 6'3 0'0 6'3 10900 45'4 0'0 45'4 ... ... 121
11331 ... ... 4'6 0'0 4'6 11000 53'7 0'0 53'7 ... ... 1418
2446 ... ... 3'5 0'0 3'5 11100 62'6 0'0 62'6 ... ... 37
4305 2'4 2'4 2'6 -0'2 2'4 11200 71'7 0'0 71'7 ... ... 487
2665 ... ... 2'2 0'0 2'2 11300 81'2 0'0 81'2 ... ... 4
4027 ... ... 1'7 0'0 1'7 11400 90'7 0'0 90'7 ... ... 11
1223 ... ... 1'4 0'0 1'4 11500 100'4 0'0 100'4 ... ... 181
7355 ... ... 1'2 0'0 1'2 11600 110'2 0'0 110'2 ... ... 83
776 ... ... 1'1 0'0 1'1 11700 120'1 0'0 120'1 ... ... 0
1555 ... ... 0'7 0'0 0'7 11800 129'7 0'0 129'7 ... ... 13
557 ... ... 0'6 0'0 0'6 11900 139'6 0'0 139'6 ... ... 0
5198 ... ... 0'6 0'0 0'6 12000 149'5 0'0 149'5 ... ... 49
512 ... ... 0'5 0'0 0'5 12100 159'5 0'0 159'5 ... ... 0
1107 ... ... 0'5 0'0 0'5 12200 169'4 0'0 169'4 ... ... 39
375 ... ... 0'4 0'0 0'4 12300 179'4 0'0 179'4 ... ... 0
2540 ... ... 0'4 0'0 0'4 12400 189'3 0'0 189'3 ... ... 0
267 ... ... 0'4 0'0 0'4 12500 199'3 0'0 199'3 ... ... 0
1760 ... ... 0'3 0'0 0'3 12600 209'3 0'0 209'3 ... ... 316
306 ... ... 0'3 0'0 0'3 12700 219'3 0'0 219'3 ... ... 0
1232 ... ... 0'3 0'0 0'3 12800 229'2 0'0 229'2 ... ... 515
500 ... ... 0'3 0'0 0'3 12900 239'2 0'0 239'2 ... ... 17
3507 0'2 0'2 0'2 0'0 0'2 13000 249'2 0'0 249'2 ... ... 392
86 ... ... 0'2 0'0 0'2 13100 259'2 0'0 259'2 ... ... 0
1083 ... ... 0'2 0'0 0'2 13200 269'2 0'0 269'2 ... ... 56
0 ... ... 0'2 0'0 0'2 13300 279'2 0'0 279'2 ... ... 0
725 ... ... 0'2 0'0 0'2 13400 289'2 0'0 289'2 ... ... 100
0 ... ... 0'2 0'0 0'2 13500 299'2 0'0 299'2 ... ... 0
535 ... ... 0'1 0'0 0'1 13600 309'2 0'0 309'2 ... ... 0
507 ... ... 0'1 0'0 0'1 13800 329'2 0'0 329'2 ... ... 0
742 ... ... 0'1 0'0 0'1 14000 349'2 0'0 349'2 ... ... 0
97 ... ... 0'1 0'0 0'1 14200 369'2 0'0 369'2 ... ... 0
351 ... ... 0'1 0'0 0'1 14400 389'2 0'0 389'2 ... ... 0
77 ... ... 0'1 0'0 0'1 14600 409'2 0'0 409'2 ... ... 0
100 ... ... 0'1 0'0 0'1 14800 429'2 0'0 429'2 ... ... 0
1505 ... ... 0'1 0'0 0'1 15000 449'2 0'0 449'2 ... ... 0
506 ... ... 0'1 0'0 0'1 15200 469'2 0'0 469'2 ... ... 0
30 ... ... 0'1 0'0 0'1 15400 489'2 0'0 489'2 ... ... 0
174 ... ... 0'1 0'0 0'1 15600 509'2 0'0 509'2 ... ... 0
75 ... ... 0'1 0'0 0'1 15800 529'2 0'0 529'2 ... ... 0
70 ... ... 0'1 0'0 0'1 16000 549'2 0'0 549'2 ... ... 0
129 ... ... 0'1 0'0 0'1 16200 569'2 0'0 569'2 ... ... 0
43 ... ... 0'1 0'0 0'1 16400 589'2 0'0 589'2 ... ... 0
1068 ... ... 0'1 0'0 0'1 16600 609'2 0'0 609'2 ... ... 0
5 ... ... 0'1 0'0 0'1 16800 629'2 0'0 629'2 ... ... 0
96 ... ... 0'1 0'0 0'1 17000 649'2 0'0 649'2 ... ... 0
7 ... ... 0'1 0'0 0'1 17200 669'2 0'0 669'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 689'2 0'0 689'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 709'2 0'0 709'2 ... ... 0
11 ... ... 0'1 0'0 0'1 17800 729'2 0'0 729'2 ... ... 0
50 ... ... 0'1 0'0 0'1 18000 749'2 0'0 749'2 ... ... 3
0 ... ... 0'1 0'0 0'1 18200 769'2 0'0 769'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 789'2 0'0 789'2 ... ... 0
3 ... ... 0'1 0'0 0'1 18600 809'2 0'0 809'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 849'2 0'0 849'2 ... ... 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.