DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 561'6
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 ... ... 282'0 0'0 282'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 272'0 0'0 272'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 262'0 0'0 262'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 252'0 0'0 252'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 242'0 0'0 242'0 3200 0'2 0'0 0'2 ... ... 0
0 ... ... 232'0 0'0 232'0 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 222'0 0'0 222'0 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 212'0 0'0 212'0 3500 0'3 0'0 0'3 ... ... 8
0 ... ... 202'0 0'0 202'0 3600 0'4 0'0 0'4 ... ... 0
0 ... ... 192'0 0'0 192'0 3700 0'5 0'0 0'5 ... ... 0
0 ... ... 182'0 0'0 182'0 3800 0'7 0'0 0'7 ... ... 5
0 ... ... 172'0 0'0 172'0 3900 1'1 0'0 1'1 ... ... 0
0 ... ... 162'2 0'0 162'2 4000 1'4 0'0 1'4 ... ... 0
0 ... ... 152'5 0'0 152'5 4100 2'0 0'0 2'0 ... ... 10
0 ... ... 143'1 0'0 143'1 4200 2'6 0'0 2'6 ... ... 0
0 ... ... 134'0 0'0 134'0 4300 3'5 0'0 3'5 ... ... 20
0 ... ... 125'1 0'0 125'1 4400 4'6 0'0 4'6 ... ... 10
0 ... ... 116'4 0'0 116'4 4500 6'1 0'0 6'1 ... ... 65
0 ... ... 108'3 0'0 108'3 4600 7'6 0'0 7'6 ... ... 32
0 ... ... 100'4 0'0 100'4 4700 9'7 0'0 9'7 ... ... 69
242 ... ... 93'1 0'0 93'1 4800 12'3 0'0 12'3 ... ... 286
17 ... ... 86'1 0'0 86'1 4900 15'2 0'0 15'2 ... ... 38
0 ... ... 79'4 0'0 79'4 5000 18'4 0'0 18'4 ... ... 282
0 ... ... 73'3 0'0 73'3 5100 22'2 0'0 22'2 ... ... 227
0 ... ... 67'6 0'0 67'6 5200 26'3 0'0 26'3 ... ... 121
0 ... ... 62'4 0'0 62'4 5300 31'0 0'0 31'0 ... ... 98
0 ... ... 57'5 0'0 57'5 5400 36'0 0'0 36'0 ... ... 208
0 ... ... 53'1 0'0 53'1 5500 41'3 0'0 41'3 ... ... 520
212 ... ... 49'0 0'0 49'0 5600 47'0 0'0 47'0 ... ... 239
448 ... ... 45'2 0'0 45'2 5700 53'1 0'0 53'1 ... ... 509
52 ... ... 41'6 0'0 41'6 5800 59'3 0'0 59'3 ... ... 123
87 ... ... 38'4 0'0 38'4 5900 66'0 0'0 66'0 ... ... 55
143 ... ... 35'4 0'0 35'4 6000 72'7 0'0 72'7 ... ... 150
138 ... ... 32'7 0'0 32'7 6100 80'0 0'0 80'0 ... ... 23
133 ... ... 30'3 0'0 30'3 6200 87'3 0'0 87'3 ... ... 21
99 ... ... 28'0 0'0 28'0 6300 94'7 0'0 94'7 ... ... 39
87 ... ... 25'7 0'0 25'7 6400 102'5 0'0 102'5 ... ... 22
528 ... ... 24'0 0'0 24'0 6500 110'4 0'0 110'4 ... ... 26
50 ... ... 22'2 0'0 22'2 6600 118'5 0'0 118'5 ... ... 0
64 ... ... 20'5 0'0 20'5 6700 126'7 0'0 126'7 ... ... 12
43 ... ... 19'1 0'0 19'1 6800 135'2 0'0 135'2 ... ... 5
293 ... ... 17'6 0'0 17'6 6900 143'6 0'0 143'6 ... ... 0
735 ... ... 16'4 0'0 16'4 7000 152'3 0'0 152'3 ... ... 74
201 ... ... 15'2 0'0 15'2 7100 161'1 0'0 161'1 ... ... 17
179 ... ... 14'2 0'0 14'2 7200 169'7 0'0 169'7 ... ... 7
63 ... ... 13'2 0'0 13'2 7300 178'7 0'0 178'7 ... ... 3
15 ... ... 12'3 0'0 12'3 7400 187'7 0'0 187'7 ... ... 6
498 ... ... 11'5 0'0 11'5 7500 197'0 0'0 197'0 ... ... 1
77 ... ... 10'7 0'0 10'7 7600 206'1 0'0 206'1 ... ... 0
38 ... ... 10'1 0'0 10'1 7700 215'3 0'0 215'3 ... ... 0
80 ... ... 9'4 0'0 9'4 7800 224'5 0'0 224'5 ... ... 0
60 ... ... 8'7 0'0 8'7 7900 234'0 0'0 234'0 ... ... 0
6309 ... ... 8'3 0'0 8'3 8000 243'3 0'0 243'3 ... ... 57
77 ... ... 7'7 0'0 7'7 8100 252'6 0'0 252'6 ... ... 0
22 ... ... 7'3 0'0 7'3 8200 262'2 0'0 262'2 ... ... 0
10 ... ... 7'0 0'0 7'0 8300 271'6 0'0 271'6 ... ... 0
5 ... ... 6'4 0'0 6'4 8400 281'3 0'0 281'3 ... ... 0
107 ... ... 6'1 0'0 6'1 8500 291'0 0'0 291'0 ... ... 0
15 ... ... 5'6 0'0 5'6 8600 300'5 0'0 300'5 ... ... 0
10 ... ... 5'4 0'0 5'4 8700 310'2 0'0 310'2 ... ... 0
20 ... ... 5'1 0'0 5'1 8800 319'7 0'0 319'7 ... ... 0
20 ... ... 4'7 0'0 4'7 8900 329'5 0'0 329'5 ... ... 0
7341 ... ... 4'5 0'0 4'5 9000 339'3 0'0 339'3 ... ... 0
51 ... ... 4'3 0'0 4'3 9100 349'1 0'0 349'1 ... ... 0
21 ... ... 4'1 0'0 4'1 9200 359'0 0'0 359'0 ... ... 0
124 ... ... 3'7 0'0 3'7 9300 368'6 0'0 368'6 ... ... 104
187 ... ... 3'6 0'0 3'6 9400 378'5 0'0 378'5 ... ... 148
196 ... ... 3'4 0'0 3'4 9500 388'4 0'0 388'4 ... ... 173
207 ... ... 3'3 0'0 3'3 9600 398'3 0'0 398'3 ... ... 172
152 ... ... 3'1 0'0 3'1 9700 408'2 0'0 408'2 ... ... 132
2 ... ... 3'0 0'0 3'0 9800 418'1 0'0 418'1 ... ... 1
24 ... ... 2'7 0'0 2'7 9900 428'1 0'0 428'1 ... ... 1
100 ... ... 2'6 0'0 2'6 10000 438'0 0'0 438'0 ... ... 2
10 ... ... 2'5 0'0 2'5 10100 448'0 0'0 448'0 ... ... 0
17 ... ... 2'4 0'0 2'4 10200 458'0 0'0 458'0 ... ... 0
0 ... ... 2'3 0'0 2'3 10300 468'0 0'0 468'0 ... ... 0
10 ... ... 2'2 0'0 2'2 10400 478'0 0'0 478'0 ... ... 0
6 ... ... 2'2 0'0 2'2 10500 488'0 0'0 488'0 ... ... 0
0 ... ... 2'1 0'0 2'1 10600 498'0 0'0 498'0 ... ... 0
1 ... ... 2'0 0'0 2'0 10700 508'0 0'0 508'0 ... ... 0
0 ... ... 2'0 0'0 2'0 10800 518'0 0'0 518'0 ... ... 0
185 ... ... 1'7 0'0 1'7 10900 528'0 0'0 528'0 ... ... 0
108 ... ... 1'6 0'0 1'6 11000 538'0 0'0 538'0 ... ... 0
0 ... ... 1'6 0'0 1'6 11100 548'0 0'0 548'0 ... ... 0
99 ... ... 1'5 0'0 1'5 11200 558'0 0'0 558'0 ... ... 0
0 ... ... 1'2 0'0 1'2 12000 638'0 0'0 638'0 ... ... 0
0 ... ... 0'7 0'0 0'7 13000 738'0 0'0 738'0 ... ... 0
0 ... ... 0'5 0'0 0'5 14000 838'0 0'0 838'0 ... ... 0
0 ... ... 0'4 0'0 0'4 15000 938'0 0'0 938'0 ... ... 0
0 ... ... 0'3 0'0 0'3 16000 1038'0 0'0 1038'0 ... ... 0
0 ... ... 0'3 0'0 0'3 17000 1138'0 0'0 1138'0 ... ... 0
0 ... ... 0'2 0'0 0'2 18000 1238'0 0'0 1238'0 ... ... 0
0 ... ... 0'2 0'0 0'2 19000 1338'0 0'0 1338'0 ... ... 0
98 ... ... 0'1 0'0 0'1 20000 1438'0 0'0 1438'0 ... ... 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.