DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 528'6
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 ... ... 269'0 0'0 269'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 259'0 0'0 259'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 249'0 0'0 249'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 239'0 0'0 239'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 229'0 0'0 229'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 219'0 0'0 219'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 209'0 0'0 209'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 199'0 0'0 199'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 189'0 0'0 189'0 3400 0'1 0'0 0'1 ... ... 15
0 ... ... 179'0 0'0 179'0 3500 0'1 0'0 0'1 ... ... 73
0 ... ... 169'0 0'0 169'0 3600 0'1 0'0 0'1 ... ... 12
0 ... ... 159'0 0'0 159'0 3700 0'1 0'0 0'1 ... ... 4
0 ... ... 149'0 0'0 149'0 3800 0'1 0'0 0'1 ... ... 27
0 ... ... 139'0 0'0 139'0 3900 0'1 0'0 0'1 ... ... 28
0 ... ... 134'0 0'0 134'0 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 129'0 0'0 129'0 4000 0'1 0'0 0'1 ... ... 198
0 ... ... 124'0 0'0 124'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 119'0 0'0 119'0 4100 0'1 0'0 0'1 ... ... 48
0 ... ... 114'0 0'0 114'0 4150 0'1 0'0 0'1 ... ... 76
0 ... ... 109'0 0'0 109'0 4200 0'1 0'0 0'1 ... ... 95
0 ... ... 104'0 0'0 104'0 4250 0'1 0'0 0'1 ... ... 161
0 ... ... 99'0 0'0 99'0 4300 0'2 0'0 0'2 ... ... 260
0 ... ... 94'1 0'0 94'1 4350 0'2 0'0 0'2 ... ... 120
0 ... ... 89'1 0'0 89'1 4400 0'2 0'0 0'2 ... ... 249
0 ... ... 84'1 0'0 84'1 4450 0'3 0'0 0'3 ... ... 154
0 ... ... 79'2 0'0 79'2 4500 0'3 0'0 0'3 ... ... 354
0 ... ... 74'3 0'0 74'3 4550 0'4 0'0 0'4 ... ... 61
24 ... ... 69'4 0'0 69'4 4600 0'5 0'0 0'5 ... ... 516
0 ... ... 64'5 0'0 64'5 4650 0'7 0'0 0'7 ... ... 231
5 ... ... 60'0 0'0 60'0 4700 1'1 0'0 1'1 ... ... 781
0 ... ... 55'2 0'0 55'2 4750 1'4 0'0 1'4 ... ... 796
247 ... ... 50'6 0'0 50'6 4800 1'7 0'0 1'7 ... ... 3747
0 ... ... 46'3 0'0 46'3 4850 2'4 0'0 2'4 ... ... 1390
20 ... ... 42'0 0'0 42'0 4900 3'1 0'0 3'1 ... ... 3436
0 ... ... 37'7 0'0 37'7 4950 4'0 0'0 4'0 ... ... 475
138 ... ... 34'0 0'0 34'0 5000 5'1 0'0 5'1 ... ... 6593
10 ... ... 30'2 0'0 30'2 5050 6'3 0'0 6'3 ... ... 1166
57 ... ... 26'7 0'0 26'7 5100 7'7 0'0 7'7 ... ... 2997
76 ... ... 23'5 0'0 23'5 5150 9'6 0'0 9'6 ... ... 1632
829 ... ... 20'6 0'0 20'6 5200 11'6 0'0 11'6 ... ... 3009
492 ... ... 18'1 0'0 18'1 5250 14'1 0'0 14'1 ... ... 1075
1625 15'5 15'5 15'5 0'0 15'5 5300 16'5 0'0 16'5 ... ... 2529
702 ... ... 13'4 0'0 13'4 5350 19'4 0'0 19'4 ... ... 728
1989 ... ... 11'5 0'0 11'5 5400 22'5 0'0 22'5 ... ... 2229
921 ... ... 10'0 0'0 10'0 5450 26'0 0'0 26'0 ... ... 495
15826 8'7 8'7 8'5 0'2 8'7 5500 29'4 0'0 29'4 ... ... 9352
673 ... ... 7'3 0'0 7'3 5550 33'2 0'0 33'2 ... ... 80
3722 ... ... 6'2 0'0 6'2 5600 37'1 0'0 37'1 ... ... 1434
1505 5'2 5'2 5'3 -0'1 5'2 5650 41'2 0'0 41'2 ... ... 239
2800 4'6 4'6 4'4 0'2 4'6 5700 45'3 0'0 45'3 ... ... 1660
967 ... ... 3'7 0'0 3'7 5750 49'6 0'0 49'6 ... ... 18
4026 3'3 3'3 3'2 0'1 3'3 5800 54'1 0'0 54'1 ... ... 904
1127 ... ... 2'6 0'0 2'6 5850 58'5 0'0 58'5 ... ... 33
1986 ... ... 2'3 0'0 2'3 5900 63'1 0'0 63'1 ... ... 510
723 2'1 2'1 2'0 0'1 2'1 5950 67'6 0'0 67'6 ... ... 41
12877 ... ... 1'5 0'0 1'5 6000 72'4 0'0 72'4 ... ... 877
676 ... ... 1'3 0'0 1'3 6050 77'2 0'0 77'2 ... ... 4
3650 ... ... 1'2 0'0 1'2 6100 82'0 0'0 82'0 ... ... 450
273 ... ... 1'0 0'0 1'0 6150 86'7 0'0 86'7 ... ... 0
3840 ... ... 0'7 0'0 0'7 6200 91'6 0'0 91'6 ... ... 1051
306 ... ... 0'7 0'0 0'7 6250 96'5 0'0 96'5 ... ... 0
1851 ... ... 0'6 0'0 0'6 6300 101'4 0'0 101'4 ... ... 359
1132 ... ... 0'5 0'0 0'5 6350 106'3 0'0 106'3 ... ... 0
1430 ... ... 0'5 0'0 0'5 6400 111'3 0'0 111'3 ... ... 92
333 ... ... 0'4 0'0 0'4 6450 116'3 0'0 116'3 ... ... 0
5746 ... ... 0'4 0'0 0'4 6500 121'2 0'0 121'2 ... ... 105
161 ... ... 0'4 0'0 0'4 6550 126'2 0'0 126'2 ... ... 0
927 ... ... 0'3 0'0 0'3 6600 131'2 0'0 131'2 ... ... 12
145 ... ... 0'3 0'0 0'3 6650 136'1 0'0 136'1 ... ... 0
1616 ... ... 0'3 0'0 0'3 6700 141'1 0'0 141'1 ... ... 11
224 ... ... 0'3 0'0 0'3 6750 146'1 0'0 146'1 ... ... 0
1782 ... ... 0'3 0'0 0'3 6800 151'1 0'0 151'1 ... ... 5
559 ... ... 0'2 0'0 0'2 6850 156'1 0'0 156'1 ... ... 0
786 ... ... 0'2 0'0 0'2 6900 161'0 0'0 161'0 ... ... 0
73 ... ... 0'2 0'0 0'2 6950 166'0 0'0 166'0 ... ... 0
4765 ... ... 0'2 0'0 0'2 7000 171'0 0'0 171'0 ... ... 263
54 ... ... 0'2 0'0 0'2 7050 176'0 0'0 176'0 ... ... 0
622 ... ... 0'2 0'0 0'2 7100 181'0 0'0 181'0 ... ... 17
93 ... ... 0'2 0'0 0'2 7150 186'0 0'0 186'0 ... ... 0
570 ... ... 0'1 0'0 0'1 7200 191'0 0'0 191'0 ... ... 11
372 ... ... 0'1 0'0 0'1 7300 201'0 0'0 201'0 ... ... 3
585 ... ... 0'1 0'0 0'1 7400 211'0 0'0 211'0 ... ... 4
1176 ... ... 0'1 0'0 0'1 7500 221'0 0'0 221'0 ... ... 1
554 ... ... 0'1 0'0 0'1 7600 231'0 0'0 231'0 ... ... 0
196 ... ... 0'1 0'0 0'1 7700 241'0 0'0 241'0 ... ... 0
1119 ... ... 0'1 0'0 0'1 7800 251'0 0'0 251'0 ... ... 0
306 ... ... 0'1 0'0 0'1 7900 261'0 0'0 261'0 ... ... 0
10868 ... ... 0'1 0'0 0'1 8000 271'0 0'0 271'0 ... ... 20
282 ... ... 0'1 0'0 0'1 8100 281'0 0'0 281'0 ... ... 0
1003 ... ... 0'1 0'0 0'1 8200 291'0 0'0 291'0 ... ... 0
160 ... ... 0'1 0'0 0'1 8300 301'0 0'0 301'0 ... ... 0
123 ... ... 0'1 0'0 0'1 8400 311'0 0'0 311'0 ... ... 0
752 ... ... 0'1 0'0 0'1 8500 321'0 0'0 321'0 ... ... 0
122 ... ... 0'1 0'0 0'1 8600 331'0 0'0 331'0 ... ... 0
95 ... ... 0'1 0'0 0'1 8700 341'0 0'0 341'0 ... ... 0
163 ... ... 0'1 0'0 0'1 8800 351'0 0'0 351'0 ... ... 5
85 ... ... 0'1 0'0 0'1 8900 361'0 0'0 361'0 ... ... 0
11167 ... ... 0'1 0'0 0'1 9000 371'0 0'0 371'0 ... ... 0
197 ... ... 0'1 0'0 0'1 9100 381'0 0'0 381'0 ... ... 0
300 ... ... 0'1 0'0 0'1 9200 391'0 0'0 391'0 ... ... 0
423 ... ... 0'1 0'0 0'1 9300 401'0 0'0 401'0 ... ... 0
384 ... ... 0'1 0'0 0'1 9400 411'0 0'0 411'0 ... ... 9
486 ... ... 0'1 0'0 0'1 9500 421'0 0'0 421'0 ... ... 0
272 ... ... 0'1 0'0 0'1 9600 431'0 0'0 431'0 ... ... 0
327 ... ... 0'1 0'0 0'1 9700 441'0 0'0 441'0 ... ... 30
614 ... ... 0'1 0'0 0'1 9800 451'0 0'0 451'0 ... ... 0
505 ... ... 0'1 0'0 0'1 9900 461'0 0'0 461'0 ... ... 0
459 ... ... 0'1 0'0 0'1 10000 471'0 0'0 471'0 ... ... 0
328 ... ... 0'1 0'0 0'1 10100 481'0 0'0 481'0 ... ... 0
156 ... ... 0'1 0'0 0'1 10200 491'0 0'0 491'0 ... ... 0
185 ... ... 0'1 0'0 0'1 10300 501'0 0'0 501'0 ... ... 250
69 ... ... 0'1 0'0 0'1 10400 511'0 0'0 511'0 ... ... 0
76 ... ... 0'1 0'0 0'1 10500 521'0 0'0 521'0 ... ... 0
66 ... ... 0'1 0'0 0'1 10600 531'0 0'0 531'0 ... ... 0
125 ... ... 0'1 0'0 0'1 10700 541'0 0'0 541'0 ... ... 8
104 ... ... 0'1 0'0 0'1 10800 551'0 0'0 551'0 ... ... 0
191 ... ... 0'1 0'0 0'1 10900 561'0 0'0 561'0 ... ... 0
208 ... ... 0'1 0'0 0'1 11000 571'0 0'0 571'0 ... ... 12
40 ... ... 0'1 0'0 0'1 11100 581'0 0'0 581'0 ... ... 9
324 ... ... 0'1 0'0 0'1 11200 591'0 0'0 591'0 ... ... 0
210 ... ... 0'1 0'0 0'1 12000 671'0 0'0 671'0 ... ... 0
15 ... ... 0'1 0'0 0'1 13000 771'0 0'0 771'0 ... ... 0
67 ... ... 0'1 0'0 0'1 14000 871'0 0'0 871'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 971'0 0'0 971'0 ... ... 0
10 ... ... 0'1 0'0 0'1 16000 1071'0 0'0 1071'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1171'0 0'0 1171'0 ... ... 0
85 ... ... 0'1 0'0 0'1 18000 1271'0 0'0 1271'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1371'0 0'0 1371'0 ... ... 0
223 ... ... 0'1 0'0 0'1 20000 1471'0 0'0 1471'0 ... ... 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.