DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 545'4
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 ... ... 283'2 0'0 283'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 273'2 0'0 273'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 263'2 0'0 263'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 253'2 0'0 253'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 243'2 0'0 243'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 233'2 0'0 233'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 223'2 0'0 223'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 213'2 0'0 213'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'2 0'0 203'2 3400 0'1 0'0 0'1 ... ... 15
0 ... ... 193'2 0'0 193'2 3500 0'1 0'0 0'1 ... ... 73
0 ... ... 183'2 0'0 183'2 3600 0'1 0'0 0'1 ... ... 12
0 ... ... 173'2 0'0 173'2 3700 0'1 0'0 0'1 ... ... 4
0 ... ... 163'2 0'0 163'2 3800 0'1 0'0 0'1 ... ... 27
0 ... ... 153'2 0'0 153'2 3900 0'1 0'0 0'1 ... ... 28
0 ... ... 148'2 0'0 148'2 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 143'2 0'0 143'2 4000 0'1 0'0 0'1 ... ... 198
0 ... ... 138'2 0'0 138'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 133'2 0'0 133'2 4100 0'1 0'0 0'1 ... ... 48
0 ... ... 128'2 0'0 128'2 4150 0'1 0'0 0'1 ... ... 76
0 ... ... 123'2 0'0 123'2 4200 0'1 0'0 0'1 ... ... 95
0 ... ... 118'2 0'0 118'2 4250 0'1 0'0 0'1 ... ... 254
0 ... ... 113'2 0'0 113'2 4300 0'1 0'0 0'1 ... ... 259
0 ... ... 108'2 0'0 108'2 4350 0'1 0'0 0'1 ... ... 119
0 ... ... 103'2 0'0 103'2 4400 0'1 0'0 0'1 ... ... 247
0 ... ... 98'2 0'0 98'2 4450 0'1 0'0 0'1 ... ... 140
0 ... ... 93'2 0'0 93'2 4500 0'1 0'0 0'1 ... ... 348
0 ... ... 88'2 0'0 88'2 4550 0'1 0'0 0'1 ... ... 382
24 ... ... 83'2 0'0 83'2 4600 0'1 0'0 0'1 ... ... 531
0 ... ... 78'2 0'0 78'2 4650 0'1 0'0 0'1 ... ... 234
5 ... ... 73'3 0'0 73'3 4700 0'1 0'0 0'1 ... ... 813
0 ... ... 68'3 0'0 68'3 4750 0'2 0'0 0'2 ... ... 870
247 ... ... 63'3 0'0 63'3 4800 0'2 0'0 0'2 ... ... 3900
0 ... ... 58'4 0'0 58'4 4850 0'3 0'0 0'3 ... ... 1000
20 ... ... 53'5 0'0 53'5 4900 0'3 0'0 0'3 ... ... 2592
0 ... ... 48'6 0'0 48'6 4950 0'5 0'0 0'5 ... ... 528
125 ... ... 44'0 0'0 44'0 5000 0'6 0'0 0'6 ... ... 3845
10 ... ... 39'3 0'0 39'3 5050 1'1 0'0 1'1 ... ... 1274
0 ... ... 36'5 0'0 36'5 5080 1'3 0'0 1'3 ... ... 50
46 ... ... 34'7 0'0 34'7 5100 1'5 0'0 1'5 ... ... 3025
0 ... ... 33'1 0'0 33'1 5120 1'7 0'0 1'7 ... ... 52
0 ... ... 31'3 0'0 31'3 5140 2'1 0'0 2'1 ... ... 23
111 ... ... 30'4 0'0 30'4 5150 2'3 0'0 2'3 ... ... 1879
0 ... ... 29'6 0'0 29'6 5160 2'4 0'0 2'4 ... ... 17
0 ... ... 28'1 0'0 28'1 5180 2'7 0'0 2'7 ... ... 164
796 28'1 28'1 26'4 1'5 28'1 5200 3'2 0'0 3'2 ... ... 4147
10 ... ... 25'0 0'0 25'0 5220 3'6 0'0 3'6 ... ... 31
0 ... ... 23'4 0'0 23'4 5240 4'3 0'0 4'3 ... ... 100
812 ... ... 22'7 0'0 22'7 5250 4'5 0'0 4'5 ... ... 1473
21 ... ... 22'1 0'0 22'1 5260 4'7 0'0 4'7 ... ... 87
0 ... ... 20'7 0'0 20'7 5280 5'5 0'0 5'5 ... ... 164
2259 ... ... 19'4 0'0 19'4 5300 5'6 -0'4 6'2 5'6 5'6 3432
9 ... ... 18'3 0'0 18'3 5320 7'1 0'0 7'1 ... ... 55
17 ... ... 17'1 0'0 17'1 5340 7'7 0'0 7'7 ... ... 30
516 ... ... 16'5 0'0 16'5 5350 8'3 0'0 8'3 ... ... 1317
10 ... ... 16'0 0'0 16'0 5360 8'7 0'0 8'7 ... ... 25
35 ... ... 15'0 0'0 15'0 5380 9'6 0'0 9'6 ... ... 34
1934 ... ... 14'0 0'0 14'0 5400 10'6 0'0 10'6 ... ... 3443
37 ... ... 13'1 0'0 13'1 5420 11'7 0'0 11'7 ... ... 10
25 ... ... 12'2 0'0 12'2 5440 12'7 0'0 12'7 ... ... 10
2216 12'6 12'6 11'6 1'0 12'6 5450 13'4 0'0 13'4 ... ... 1074
46 ... ... 11'3 0'0 11'3 5460 14'1 0'0 14'1 ... ... 27
12 ... ... 10'4 0'0 10'4 5480 15'2 0'0 15'2 ... ... 64
11766 10'3 10'3 9'6 0'5 10'3 5500 16'4 0'0 16'4 ... ... 9113
39 ... ... 9'1 0'0 9'1 5520 17'7 0'0 17'7 ... ... 41
236 ... ... 8'3 0'0 8'3 5540 19'1 0'0 19'1 ... ... 0
1880 ... ... 8'1 0'0 8'1 5550 19'7 0'0 19'7 ... ... 571
33 ... ... 7'7 0'0 7'7 5560 20'4 0'0 20'4 ... ... 0
41 ... ... 7'2 0'0 7'2 5580 22'0 0'0 22'0 ... ... 10
4867 ... ... 6'6 0'0 6'6 5600 23'4 0'0 23'4 ... ... 1683
0 ... ... 6'2 0'0 6'2 5620 25'0 0'0 25'0 ... ... 0
164 ... ... 5'6 0'0 5'6 5640 26'4 0'0 26'4 ... ... 0
1742 ... ... 5'4 0'0 5'4 5650 27'2 0'0 27'2 ... ... 261
0 ... ... ... ... ... 5660 ... ... ... ... ... 0
0 ... ... ... ... ... 5680 ... ... ... ... ... 0
3040 ... ... 4'4 0'0 4'4 5700 31'2 0'0 31'2 ... ... 1672
5912 ... ... 3'5 0'0 3'5 5750 35'3 0'0 35'3 ... ... 80
4141 ... ... 3'0 0'0 3'0 5800 39'6 0'0 39'6 ... ... 854
1205 ... ... 2'4 0'0 2'4 5850 44'2 0'0 44'2 ... ... 33
2484 ... ... 2'1 0'0 2'1 5900 48'7 0'0 48'7 ... ... 493
1047 ... ... 1'7 0'0 1'7 5950 53'4 0'0 53'4 ... ... 40
14145 ... ... 1'5 0'0 1'5 6000 58'2 0'0 58'2 ... ... 876
584 1'4 1'4 1'3 0'1 1'4 6050 63'0 0'0 63'0 ... ... 4
1987 ... ... 1'2 0'0 1'2 6100 67'7 0'0 67'7 ... ... 450
329 ... ... 1'1 0'0 1'1 6150 72'6 0'0 72'6 ... ... 0
2989 ... ... 1'0 0'0 1'0 6200 77'5 0'0 77'5 ... ... 1050
421 ... ... 0'7 0'0 0'7 6250 82'4 0'0 82'4 ... ... 0
1820 ... ... 0'7 0'0 0'7 6300 87'4 0'0 87'4 ... ... 333
1267 ... ... 0'6 0'0 0'6 6350 92'3 0'0 92'3 ... ... 0
1852 ... ... 0'6 0'0 0'6 6400 97'3 0'0 97'3 ... ... 92
351 ... ... 0'5 0'0 0'5 6450 102'2 0'0 102'2 ... ... 0
6541 ... ... 0'5 0'0 0'5 6500 107'2 0'0 107'2 ... ... 105
242 ... ... 0'5 0'0 0'5 6550 112'1 0'0 112'1 ... ... 0
964 ... ... 0'4 0'0 0'4 6600 117'1 0'0 117'1 ... ... 12
150 ... ... 0'4 0'0 0'4 6650 122'1 0'0 122'1 ... ... 0
1693 ... ... 0'4 0'0 0'4 6700 127'1 0'0 127'1 ... ... 11
216 ... ... 0'4 0'0 0'4 6750 132'0 0'0 132'0 ... ... 0
1733 ... ... 0'3 0'0 0'3 6800 137'0 0'0 137'0 ... ... 3
600 ... ... 0'3 0'0 0'3 6850 142'0 0'0 142'0 ... ... 0
786 ... ... 0'3 0'0 0'3 6900 147'0 0'0 147'0 ... ... 0
73 ... ... 0'3 0'0 0'3 6950 152'0 0'0 152'0 ... ... 0
3156 ... ... 0'3 0'0 0'3 7000 156'7 0'0 156'7 ... ... 262
54 ... ... 0'2 0'0 0'2 7050 161'7 0'0 161'7 ... ... 0
622 ... ... 0'2 0'0 0'2 7100 166'7 0'0 166'7 ... ... 17
104 ... ... 0'2 0'0 0'2 7150 171'7 0'0 171'7 ... ... 0
605 ... ... 0'2 0'0 0'2 7200 176'7 0'0 176'7 ... ... 11
535 ... ... 0'2 0'0 0'2 7300 186'7 0'0 186'7 ... ... 3
585 ... ... 0'2 0'0 0'2 7400 196'6 0'0 196'6 ... ... 4
1176 ... ... 0'1 0'0 0'1 7500 206'6 0'0 206'6 ... ... 1
544 ... ... 0'1 0'0 0'1 7600 216'6 0'0 216'6 ... ... 0
186 ... ... 0'1 0'0 0'1 7700 226'6 0'0 226'6 ... ... 0
604 ... ... 0'1 0'0 0'1 7800 236'6 0'0 236'6 ... ... 0
306 ... ... 0'1 0'0 0'1 7900 246'6 0'0 246'6 ... ... 0
11052 ... ... 0'1 0'0 0'1 8000 256'6 0'0 256'6 ... ... 20
282 ... ... 0'1 0'0 0'1 8100 266'6 0'0 266'6 ... ... 0
1003 ... ... 0'1 0'0 0'1 8200 276'6 0'0 276'6 ... ... 0
226 ... ... 0'1 0'0 0'1 8300 286'6 0'0 286'6 ... ... 0
133 ... ... 0'1 0'0 0'1 8400 296'6 0'0 296'6 ... ... 0
792 ... ... 0'1 0'0 0'1 8500 306'6 0'0 306'6 ... ... 0
122 ... ... 0'1 0'0 0'1 8600 316'6 0'0 316'6 ... ... 0
115 ... ... 0'1 0'0 0'1 8700 326'6 0'0 326'6 ... ... 0
163 ... ... 0'1 0'0 0'1 8800 336'6 0'0 336'6 ... ... 5
85 ... ... 0'1 0'0 0'1 8900 346'6 0'0 346'6 ... ... 0
11535 ... ... 0'1 0'0 0'1 9000 356'6 0'0 356'6 ... ... 0
197 ... ... 0'1 0'0 0'1 9100 366'6 0'0 366'6 ... ... 0
300 ... ... 0'1 0'0 0'1 9200 376'6 0'0 376'6 ... ... 0
363 ... ... 0'1 0'0 0'1 9300 386'6 0'0 386'6 ... ... 0
384 ... ... 0'1 0'0 0'1 9400 396'6 0'0 396'6 ... ... 9
486 ... ... 0'1 0'0 0'1 9500 406'6 0'0 406'6 ... ... 0
272 ... ... 0'1 0'0 0'1 9600 416'6 0'0 416'6 ... ... 0
327 ... ... 0'1 0'0 0'1 9700 426'6 0'0 426'6 ... ... 30
614 ... ... 0'1 0'0 0'1 9800 436'6 0'0 436'6 ... ... 0
505 ... ... 0'1 0'0 0'1 9900 446'6 0'0 446'6 ... ... 0
459 ... ... 0'1 0'0 0'1 10000 456'6 0'0 456'6 ... ... 0
328 ... ... 0'1 0'0 0'1 10100 466'6 0'0 466'6 ... ... 0
208 ... ... 0'1 0'0 0'1 10200 476'6 0'0 476'6 ... ... 0
185 ... ... 0'1 0'0 0'1 10300 486'6 0'0 486'6 ... ... 250
69 ... ... 0'1 0'0 0'1 10400 496'6 0'0 496'6 ... ... 0
76 ... ... 0'1 0'0 0'1 10500 506'6 0'0 506'6 ... ... 0
66 ... ... 0'1 0'0 0'1 10600 516'6 0'0 516'6 ... ... 0
125 ... ... 0'1 0'0 0'1 10700 526'6 0'0 526'6 ... ... 8
104 ... ... 0'1 0'0 0'1 10800 536'6 0'0 536'6 ... ... 0
191 ... ... 0'1 0'0 0'1 10900 546'6 0'0 546'6 ... ... 0
207 ... ... 0'1 0'0 0'1 11000 556'6 0'0 556'6 ... ... 12
40 ... ... 0'1 0'0 0'1 11100 566'6 0'0 566'6 ... ... 9
324 ... ... 0'1 0'0 0'1 11200 576'6 0'0 576'6 ... ... 0
210 ... ... 0'1 0'0 0'1 12000 656'6 0'0 656'6 ... ... 0
15 ... ... 0'1 0'0 0'1 13000 756'6 0'0 756'6 ... ... 0
67 ... ... 0'1 0'0 0'1 14000 856'6 0'0 856'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 956'6 0'0 956'6 ... ... 0
10 ... ... 0'1 0'0 0'1 16000 1056'6 0'0 1056'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1156'6 0'0 1156'6 ... ... 0
85 ... ... 0'1 0'0 0'1 18000 1256'6 0'0 1256'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1356'6 0'0 1356'6 ... ... 0
223 ... ... 0'1 0'0 0'1 20000 1456'6 0'0 1456'6 ... ... 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.