DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 552'2
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 ... ... 285'4 0'0 285'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 275'4 0'0 275'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 265'4 0'0 265'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 255'4 0'0 255'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 245'4 0'0 245'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 235'4 0'0 235'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 225'4 0'0 225'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 215'4 0'0 215'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 205'4 0'0 205'4 3400 0'1 0'0 0'1 ... ... 15
0 ... ... 195'4 0'0 195'4 3500 0'1 0'0 0'1 ... ... 73
0 ... ... 185'4 0'0 185'4 3600 0'1 0'0 0'1 ... ... 12
0 ... ... 175'4 0'0 175'4 3700 0'1 0'0 0'1 ... ... 4
0 ... ... 165'4 0'0 165'4 3800 0'1 0'0 0'1 ... ... 27
0 ... ... 155'4 0'0 155'4 3900 0'1 0'0 0'1 ... ... 28
0 ... ... 150'4 0'0 150'4 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 145'4 0'0 145'4 4000 0'1 0'0 0'1 ... ... 198
0 ... ... 140'4 0'0 140'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 135'4 0'0 135'4 4100 0'1 0'0 0'1 ... ... 48
0 ... ... 130'4 0'0 130'4 4150 0'1 0'0 0'1 ... ... 76
0 ... ... 125'4 0'0 125'4 4200 0'1 0'0 0'1 ... ... 95
0 ... ... 120'4 0'0 120'4 4250 0'1 0'0 0'1 ... ... 254
0 ... ... 115'4 0'0 115'4 4300 0'1 0'0 0'1 ... ... 259
0 ... ... 110'4 0'0 110'4 4350 0'1 0'0 0'1 ... ... 119
0 ... ... 105'4 0'0 105'4 4400 0'1 0'0 0'1 ... ... 247
0 ... ... 100'4 0'0 100'4 4450 0'1 0'0 0'1 ... ... 140
0 ... ... 95'4 0'0 95'4 4500 0'1 0'0 0'1 ... ... 348
0 ... ... 90'4 0'0 90'4 4550 0'1 0'0 0'1 ... ... 382
21 ... ... 85'4 0'0 85'4 4600 0'1 0'0 0'1 ... ... 531
0 ... ... 80'4 0'0 80'4 4650 0'1 0'0 0'1 ... ... 234
5 ... ... 75'4 0'0 75'4 4700 0'1 0'0 0'1 0'1 0'1 813
0 ... ... 70'5 0'0 70'5 4750 0'1 0'0 0'1 ... ... 713
247 ... ... 65'5 0'0 65'5 4800 0'2 0'0 0'2 ... ... 3893
0 ... ... 60'5 0'0 60'5 4850 0'2 0'0 0'2 ... ... 1010
20 ... ... 55'6 0'0 55'6 4900 0'2 -0'1 0'3 0'2 0'2 2567
0 ... ... 50'7 0'0 50'7 4950 0'3 -0'1 0'4 0'3 0'3 602
125 ... ... 46'0 0'0 46'0 5000 0'4 -0'1 0'5 0'5 0'4 3923
10 ... ... 41'2 0'0 41'2 5050 0'6 -0'1 0'7 0'6 0'6 1221
0 ... ... 38'4 0'0 38'4 5080 1'0 0'0 1'0 ... ... 107
46 ... ... 36'5 0'0 36'5 5100 1'1 -0'1 1'2 1'3 1'1 3024
0 ... ... 34'7 0'0 34'7 5120 1'3 0'0 1'3 ... ... 62
0 ... ... 33'1 0'0 33'1 5140 1'5 0'0 1'5 1'5 1'5 260
111 ... ... 32'2 0'0 32'2 5150 1'1 -0'5 1'6 2'0 1'1 1842
0 ... ... 31'3 0'0 31'3 5160 1'7 0'0 1'7 ... ... 58
0 ... ... 29'5 0'0 29'5 5180 2'2 0'0 2'2 ... ... 165
796 34'5 28'3 28'0 6'5 34'5 5200 1'4 -1'0 2'4 3'0 1'4 3009
10 ... ... 26'3 0'0 26'3 5220 2'7 0'0 2'7 ... ... 181
0 ... ... 24'7 0'0 24'7 5240 3'3 0'0 3'3 ... ... 100
811 22'0 22'0 24'1 -2'1 22'0 5250 3'5 0'0 3'5 4'2 3'5 1484
21 ... ... 23'3 0'0 23'3 5260 3'7 0'0 3'7 ... ... 97
0 ... ... 21'7 0'0 21'7 5280 2'7 -1'5 4'4 2'7 2'7 171
2009 20'5 18'2 20'4 0'1 20'5 5300 3'0 -2'1 5'1 6'1 3'0 3365
9 ... ... 19'2 0'0 19'2 5320 5'6 0'0 5'6 ... ... 54
23 ... ... 18'0 0'0 18'0 5340 6'6 0'2 6'4 6'6 6'5 35
478 23'2 16'3 17'3 5'7 23'2 5350 4'7 -2'1 7'0 7'0 4'6 1273
38 ... ... 16'7 0'0 16'7 5360 7'3 0'0 7'3 ... ... 25
43 21'1 21'1 15'6 5'3 21'1 5380 8'2 0'0 8'2 ... ... 34
2041 18'7 13'4 14'6 4'0 18'6 5400 6'0 -3'2 9'2 9'4 6'0 3409
62 ... ... 13'6 0'0 13'6 5420 8'5 -1'5 10'2 8'5 8'5 10
372 12'3 11'4 12'6 -0'3 12'3 5440 8'3 -2'7 11'2 11'4 8'3 325
2057 16'5 11'0 12'2 3'6 16'0 5450 11'6 0'0 11'6 ... ... 1216
50 11'7 11'7 11'7 0'0 11'7 5460 9'2 -3'1 12'3 9'5 9'2 80
45 13'3 12'5 11'0 2'3 13'3 5480 10'5 -2'7 13'4 10'5 10'5 79
12011 13'0 8'2 10'1 2'7 13'0 5500 10'7 -3'6 14'5 14'3 10'7 9405
43 ... ... 9'3 0'0 9'3 5520 15'5 -0'2 15'7 15'5 15'5 63
240 ... ... 8'5 0'0 8'5 5540 17'1 0'0 17'1 ... ... 0
1945 11'4 7'5 8'3 3'1 11'4 5550 14'5 -3'2 17'7 14'5 14'5 610
36 ... ... 8'0 0'0 8'0 5560 18'4 0'0 18'4 ... ... 0
180 7'2 6'7 7'3 -0'1 7'2 5580 19'7 0'0 19'7 ... ... 10
5555 9'4 5'4 6'6 2'6 9'4 5600 21'2 0'0 21'2 ... ... 1693
37 ... ... 6'2 0'0 6'2 5620 22'6 0'0 22'6 ... ... 0
165 ... ... 5'6 0'0 5'6 5640 24'2 0'0 24'2 ... ... 0
1709 7'5 4'6 5'4 2'1 7'5 5650 25'0 0'0 25'0 ... ... 262
0 6'6 4'7 5'2 1'4 6'6 5660 25'6 0'0 25'6 ... ... 0
2 4'2 4'2 4'7 -0'5 4'2 5680 27'3 0'0 27'3 ... ... 0
2978 6'0 3'7 4'4 1'4 6'0 5700 29'7 1'0 28'7 29'7 29'7 1672
0 ... ... ... ... ... 5720 ... ... ... ... ... 0
5484 5'3 3'2 3'5 1'6 5'3 5750 33'1 0'0 33'1 ... ... 129
4390 4'3 2'5 3'0 1'3 4'3 5800 37'4 0'0 37'4 ... ... 854
1109 3'4 2'0 2'4 1'0 3'4 5850 41'7 0'0 41'7 ... ... 33
2546 2'2 2'2 2'1 0'1 2'2 5900 46'2 -0'2 46'4 46'2 46'2 492
1018 2'2 1'6 1'6 0'4 2'2 5950 51'1 0'0 51'1 ... ... 40
14112 2'1 1'3 1'4 0'5 2'1 6000 55'7 0'0 55'7 ... ... 876
753 1'5 1'4 1'2 0'3 1'5 6050 60'6 0'0 60'6 ... ... 4
1987 ... ... 1'1 0'0 1'1 6100 65'4 0'0 65'4 ... ... 450
329 ... ... 1'0 0'0 1'0 6150 70'3 0'0 70'3 ... ... 0
3116 1'0 1'0 0'7 0'1 1'0 6200 75'2 0'0 75'2 ... ... 1049
415 ... ... 0'6 0'0 0'6 6250 80'2 0'0 80'2 ... ... 0
1820 ... ... 0'6 0'0 0'6 6300 87'1 2'0 85'1 87'1 87'1 332
1267 ... ... 0'5 0'0 0'5 6350 90'0 0'0 90'0 ... ... 0
1852 ... ... 0'5 0'0 0'5 6400 95'0 0'0 95'0 ... ... 92
407 ... ... 0'4 0'0 0'4 6450 99'7 0'0 99'7 ... ... 0
6556 ... ... 0'4 0'0 0'4 6500 104'7 0'0 104'7 ... ... 105
242 ... ... 0'4 0'0 0'4 6550 109'7 0'0 109'7 ... ... 0
964 ... ... 0'3 0'0 0'3 6600 114'6 0'0 114'6 ... ... 12
150 ... ... 0'3 0'0 0'3 6650 119'6 0'0 119'6 ... ... 0
1693 ... ... 0'3 0'0 0'3 6700 124'6 0'0 124'6 ... ... 11
209 ... ... 0'3 0'0 0'3 6750 129'6 0'0 129'6 ... ... 0
1733 ... ... 0'3 0'0 0'3 6800 134'6 0'0 134'6 ... ... 3
600 ... ... 0'2 0'0 0'2 6850 139'5 0'0 139'5 ... ... 0
786 0'3 0'3 0'2 0'1 0'3 6900 144'5 0'0 144'5 ... ... 0
73 ... ... 0'2 0'0 0'2 6950 149'5 0'0 149'5 ... ... 0
3156 ... ... 0'2 0'0 0'2 7000 154'5 0'0 154'5 ... ... 262
128 ... ... 0'2 0'0 0'2 7050 159'5 0'0 159'5 ... ... 0
637 ... ... 0'2 0'0 0'2 7100 164'5 0'0 164'5 ... ... 17
104 ... ... 0'2 0'0 0'2 7150 169'5 0'0 169'5 ... ... 0
611 ... ... 0'2 0'0 0'2 7200 174'5 0'0 174'5 ... ... 11
535 ... ... 0'1 0'0 0'1 7300 184'4 0'0 184'4 ... ... 3
585 ... ... 0'1 0'0 0'1 7400 194'4 0'0 194'4 ... ... 4
1176 ... ... 0'1 0'0 0'1 7500 204'4 0'0 204'4 ... ... 1
544 0'1 0'1 0'1 0'0 0'1 7600 214'4 0'0 214'4 ... ... 0
186 0'1 0'1 0'1 0'0 0'1 7700 224'4 0'0 224'4 ... ... 0
604 0'1 0'1 0'1 0'0 0'1 7800 234'4 0'0 234'4 ... ... 0
306 ... ... 0'1 0'0 0'1 7900 244'4 0'0 244'4 ... ... 0
11052 ... ... 0'1 0'0 0'1 8000 254'4 0'0 254'4 ... ... 20
282 ... ... 0'1 0'0 0'1 8100 264'4 0'0 264'4 ... ... 0
1003 ... ... 0'1 0'0 0'1 8200 274'4 0'0 274'4 ... ... 0
226 ... ... 0'1 0'0 0'1 8300 284'4 0'0 284'4 ... ... 0
133 ... ... 0'1 0'0 0'1 8400 294'4 0'0 294'4 ... ... 0
775 ... ... 0'1 0'0 0'1 8500 304'4 0'0 304'4 ... ... 0
122 ... ... 0'1 0'0 0'1 8600 314'4 0'0 314'4 ... ... 0
115 ... ... 0'1 0'0 0'1 8700 324'4 0'0 324'4 ... ... 0
163 ... ... 0'1 0'0 0'1 8800 334'4 0'0 334'4 ... ... 5
85 ... ... 0'1 0'0 0'1 8900 344'4 0'0 344'4 ... ... 0
11535 ... ... 0'1 0'0 0'1 9000 354'4 0'0 354'4 ... ... 0
197 ... ... 0'1 0'0 0'1 9100 364'4 0'0 364'4 ... ... 0
300 ... ... 0'1 0'0 0'1 9200 374'4 0'0 374'4 ... ... 0
363 ... ... 0'1 0'0 0'1 9300 384'4 0'0 384'4 ... ... 0
384 ... ... 0'1 0'0 0'1 9400 394'4 0'0 394'4 ... ... 9
486 ... ... 0'1 0'0 0'1 9500 404'4 0'0 404'4 ... ... 0
272 ... ... 0'1 0'0 0'1 9600 414'4 0'0 414'4 ... ... 0
327 ... ... 0'1 0'0 0'1 9700 424'4 0'0 424'4 ... ... 30
614 ... ... 0'1 0'0 0'1 9800 434'4 0'0 434'4 ... ... 0
505 ... ... 0'1 0'0 0'1 9900 444'4 0'0 444'4 ... ... 0
459 ... ... 0'1 0'0 0'1 10000 454'4 0'0 454'4 ... ... 0
328 ... ... 0'1 0'0 0'1 10100 464'4 0'0 464'4 ... ... 0
208 ... ... 0'1 0'0 0'1 10200 474'4 0'0 474'4 ... ... 0
185 ... ... 0'1 0'0 0'1 10300 484'4 0'0 484'4 ... ... 250
69 ... ... 0'1 0'0 0'1 10400 494'4 0'0 494'4 ... ... 0
76 ... ... 0'1 0'0 0'1 10500 504'4 0'0 504'4 ... ... 0
66 ... ... 0'1 0'0 0'1 10600 514'4 0'0 514'4 ... ... 0
125 ... ... 0'1 0'0 0'1 10700 524'4 0'0 524'4 ... ... 8
104 ... ... 0'1 0'0 0'1 10800 534'4 0'0 534'4 ... ... 0
191 ... ... 0'1 0'0 0'1 10900 544'4 0'0 544'4 ... ... 0
207 ... ... 0'1 0'0 0'1 11000 554'4 0'0 554'4 ... ... 12
40 ... ... 0'1 0'0 0'1 11100 564'4 0'0 564'4 ... ... 9
324 ... ... 0'1 0'0 0'1 11200 574'4 0'0 574'4 ... ... 0
210 ... ... 0'1 0'0 0'1 12000 654'4 0'0 654'4 ... ... 0
15 ... ... 0'1 0'0 0'1 13000 754'4 0'0 754'4 ... ... 0
67 ... ... 0'1 0'0 0'1 14000 854'4 0'0 854'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 954'4 0'0 954'4 ... ... 0
10 ... ... 0'1 0'0 0'1 16000 1054'4 0'0 1054'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1154'4 0'0 1154'4 ... ... 0
85 ... ... 0'1 0'0 0'1 18000 1254'4 0'0 1254'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1354'4 0'0 1354'4 ... ... 0
223 ... ... 0'1 0'0 0'1 20000 1454'4 0'0 1454'4 ... ... 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.