DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 561'2
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 ... ... 281'6 0'0 281'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 271'6 0'0 271'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 261'6 0'0 261'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 251'6 0'0 251'6 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 241'6 0'0 241'6 3200 0'2 0'0 0'2 ... ... 0
0 ... ... 231'6 0'0 231'6 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 221'6 0'0 221'6 3400 0'3 0'0 0'3 ... ... 0
0 ... ... 211'6 0'0 211'6 3500 0'4 0'0 0'4 ... ... 8
0 ... ... 201'6 0'0 201'6 3600 0'5 0'0 0'5 ... ... 0
0 ... ... 191'6 0'0 191'6 3700 0'6 0'0 0'6 ... ... 0
0 ... ... 181'6 0'0 181'6 3800 1'0 0'0 1'0 ... ... 5
0 ... ... 171'7 0'0 171'7 3900 1'2 0'0 1'2 ... ... 0
0 ... ... 162'0 0'0 162'0 4000 1'5 0'0 1'5 ... ... 0
0 ... ... 152'4 0'0 152'4 4100 2'2 0'0 2'2 ... ... 3
0 ... ... 143'1 0'0 143'1 4200 2'7 0'0 2'7 ... ... 0
0 ... ... 134'0 0'0 134'0 4300 3'6 0'0 3'6 ... ... 20
0 ... ... 125'1 0'0 125'1 4400 5'0 0'0 5'0 ... ... 10
0 ... ... 116'5 0'0 116'5 4500 6'4 0'0 6'4 ... ... 65
0 ... ... 108'4 0'0 108'4 4600 8'2 0'0 8'2 ... ... 32
0 ... ... 100'6 0'0 100'6 4700 10'3 0'0 10'3 ... ... 69
242 ... ... 93'3 0'0 93'3 4800 12'7 0'0 12'7 ... ... 278
17 ... ... 86'4 0'0 86'4 4900 15'7 0'0 15'7 ... ... 38
0 ... ... 80'0 0'0 80'0 5000 17'3 -1'7 19'2 18'1 17'3 232
0 ... ... 73'7 0'0 73'7 5100 23'0 0'0 23'0 ... ... 227
0 ... ... 68'2 0'0 68'2 5200 25'2 -2'0 27'2 25'2 25'0 97
0 ... ... 63'0 0'0 63'0 5300 29'6 -2'0 31'6 29'6 29'6 104
0 ... ... 58'1 0'0 58'1 5400 36'6 0'0 36'6 ... ... 208
0 ... ... 53'5 0'0 53'5 5500 39'7 -2'2 42'1 40'0 39'7 520
212 ... ... 49'4 0'0 49'4 5600 47'7 0'0 47'7 ... ... 239
438 ... ... 45'6 0'0 45'6 5700 52'2 -1'5 53'7 52'2 52'2 501
52 ... ... 42'3 0'0 42'3 5800 60'2 0'0 60'2 ... ... 123
87 ... ... 39'1 0'0 39'1 5900 66'7 0'0 66'7 ... ... 55
143 ... ... 36'2 0'0 36'2 6000 73'7 0'0 73'7 ... ... 150
128 33'7 33'7 33'4 0'3 33'7 6100 81'0 0'0 81'0 ... ... 23
133 ... ... 31'0 0'0 31'0 6200 88'3 0'0 88'3 ... ... 21
84 31'3 28'6 28'6 0'0 28'6 6300 95'7 0'0 95'7 ... ... 39
57 27'4 26'4 26'5 -0'1 26'4 6400 103'5 0'0 103'5 ... ... 22
528 26'0 26'0 24'6 1'2 26'0 6500 111'4 0'0 111'4 ... ... 26
50 ... ... 22'7 0'0 22'7 6600 119'5 0'0 119'5 ... ... 0
64 ... ... 21'2 0'0 21'2 6700 127'7 0'0 127'7 ... ... 12
43 21'0 21'0 19'6 1'2 21'0 6800 136'2 0'0 136'2 ... ... 5
243 20'0 18'7 18'3 0'4 18'7 6900 144'5 0'0 144'5 ... ... 0
735 ... ... 17'1 0'0 17'1 7000 151'0 -2'2 153'2 151'0 149'2 75
201 ... ... 16'0 0'0 16'0 7100 162'0 0'0 162'0 ... ... 17
179 ... ... 14'7 0'0 14'7 7200 170'6 0'0 170'6 ... ... 7
63 14'4 14'4 13'7 0'5 14'4 7300 179'6 0'0 179'6 ... ... 3
15 ... ... 13'0 0'0 13'0 7400 188'6 0'0 188'6 ... ... 6
498 ... ... 12'1 0'0 12'1 7500 197'6 0'0 197'6 ... ... 1
77 ... ... 11'3 0'0 11'3 7600 206'7 0'0 206'7 ... ... 0
38 ... ... 10'5 0'0 10'5 7700 216'1 0'0 216'1 ... ... 0
80 ... ... 10'0 0'0 10'0 7800 225'3 0'0 225'3 ... ... 0
60 ... ... 9'3 0'0 9'3 7900 234'5 0'0 234'5 ... ... 0
5809 ... ... 8'7 0'0 8'7 8000 244'0 0'0 244'0 ... ... 57
77 ... ... 8'3 0'0 8'3 8100 253'4 0'0 253'4 ... ... 0
22 ... ... 7'7 0'0 7'7 8200 262'7 0'0 262'7 ... ... 0
10 ... ... 7'3 0'0 7'3 8300 272'3 0'0 272'3 ... ... 0
5 ... ... 7'0 0'0 7'0 8400 282'0 0'0 282'0 ... ... 0
107 7'0 7'0 6'5 0'3 7'0 8500 291'4 0'0 291'4 ... ... 0
15 ... ... 6'2 0'0 6'2 8600 301'1 0'0 301'1 ... ... 0
10 ... ... 5'7 0'0 5'7 8700 310'6 0'0 310'6 ... ... 0
20 ... ... 5'4 0'0 5'4 8800 320'4 0'0 320'4 ... ... 0
20 ... ... 5'2 0'0 5'2 8900 330'1 0'0 330'1 ... ... 0
6841 ... ... 5'0 0'0 5'0 9000 339'7 0'0 339'7 ... ... 0
51 ... ... 4'6 0'0 4'6 9100 349'5 0'0 349'5 ... ... 0
21 ... ... 4'4 0'0 4'4 9200 359'3 0'0 359'3 ... ... 0
124 ... ... 4'2 0'0 4'2 9300 369'2 0'0 369'2 ... ... 104
187 ... ... 4'0 0'0 4'0 9400 379'0 0'0 379'0 ... ... 148
196 ... ... 3'7 0'0 3'7 9500 388'7 0'0 388'7 ... ... 173
207 ... ... 3'5 0'0 3'5 9600 398'6 0'0 398'6 ... ... 172
152 ... ... 3'4 0'0 3'4 9700 408'5 0'0 408'5 ... ... 132
2 ... ... 3'3 0'0 3'3 9800 418'4 0'0 418'4 ... ... 1
24 ... ... 3'1 0'0 3'1 9900 428'4 0'0 428'4 ... ... 1
100 ... ... 3'0 0'0 3'0 10000 438'3 0'0 438'3 ... ... 2
10 ... ... 2'7 0'0 2'7 10100 448'3 0'0 448'3 ... ... 0
17 ... ... 2'6 0'0 2'6 10200 458'2 0'0 458'2 ... ... 0
0 ... ... 2'5 0'0 2'5 10300 468'2 0'0 468'2 ... ... 0
10 ... ... 2'5 0'0 2'5 10400 478'2 0'0 478'2 ... ... 0
6 ... ... 2'4 0'0 2'4 10500 488'2 0'0 488'2 ... ... 0
0 ... ... 2'3 0'0 2'3 10600 498'2 0'0 498'2 ... ... 0
0 ... ... 2'2 0'0 2'2 10700 508'2 0'0 508'2 ... ... 0
0 ... ... 2'2 0'0 2'2 10800 518'2 0'0 518'2 ... ... 0
182 2'2 2'1 2'1 0'0 2'1 10900 528'2 0'0 528'2 ... ... 0
101 2'0 1'7 2'0 -0'1 1'7 11000 538'2 0'0 538'2 ... ... 0
0 ... ... 2'0 0'0 2'0 11100 548'2 0'0 548'2 ... ... 0
99 ... ... 1'7 0'0 1'7 11200 558'2 0'0 558'2 ... ... 0
0 ... ... 1'3 0'0 1'3 12000 638'2 0'0 638'2 ... ... 0
0 ... ... 1'0 0'0 1'0 13000 738'2 0'0 738'2 ... ... 0
0 ... ... 0'6 0'0 0'6 14000 838'2 0'0 838'2 ... ... 0
0 ... ... 0'5 0'0 0'5 15000 938'2 0'0 938'2 ... ... 0
0 ... ... 0'4 0'0 0'4 16000 1038'2 0'0 1038'2 ... ... 0
0 ... ... 0'3 0'0 0'3 17000 1138'2 0'0 1138'2 ... ... 0
0 ... ... 0'2 0'0 0'2 18000 1238'2 0'0 1238'2 ... ... 0
0 ... ... 0'2 0'0 0'2 19000 1338'2 0'0 1338'2 ... ... 0
98 ... ... 0'1 0'0 0'1 20000 1438'2 0'0 1438'2 ... ... 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.