DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 543'0
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 ... ... 280'0 0'0 280'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 270'0 0'0 270'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 260'0 0'0 260'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 250'0 0'0 250'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 240'0 0'0 240'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 230'0 0'0 230'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 220'0 0'0 220'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 210'0 0'0 210'0 3400 0'1 0'0 0'1 ... ... 15
0 ... ... 200'0 0'0 200'0 3500 0'1 0'0 0'1 ... ... 73
0 ... ... 190'0 0'0 190'0 3600 0'1 0'0 0'1 ... ... 11
0 ... ... 180'0 0'0 180'0 3700 0'2 0'0 0'2 ... ... 4
0 ... ... 170'0 0'0 170'0 3800 0'2 0'0 0'2 ... ... 28
0 ... ... 160'0 0'0 160'0 3900 0'2 0'0 0'2 ... ... 28
0 ... ... 150'0 0'0 150'0 4000 0'5 0'2 0'3 0'5 0'5 168
0 ... ... 140'1 0'0 140'1 4100 0'4 0'0 0'4 ... ... 35
0 ... ... 135'1 0'0 135'1 4150 0'5 0'0 0'5 ... ... 72
0 ... ... 130'1 0'0 130'1 4200 0'5 0'0 0'5 ... ... 95
0 ... ... 125'2 0'0 125'2 4250 0'6 0'0 0'6 ... ... 69
0 ... ... 120'3 0'0 120'3 4300 0'7 0'0 0'7 ... ... 217
0 ... ... 115'4 0'0 115'4 4350 1'1 0'0 1'1 ... ... 76
0 ... ... 110'6 0'0 110'6 4400 1'2 0'0 1'2 ... ... 244
0 ... ... 106'0 0'0 106'0 4450 1'4 0'0 1'4 ... ... 10
0 ... ... 101'2 0'0 101'2 4500 2'5 0'7 1'6 3'0 2'5 299
0 ... ... 96'5 0'0 96'5 4550 3'1 1'0 2'1 3'1 3'1 12
24 ... ... 92'0 0'0 92'0 4600 4'3 1'6 2'5 4'3 3'5 341
0 ... ... 87'5 0'0 87'5 4650 3'1 0'0 3'1 ... ... 56
0 ... ... 83'1 0'0 83'1 4700 3'5 0'0 3'5 ... ... 1146
0 ... ... 78'7 0'0 78'7 4750 6'1 1'6 4'3 6'6 6'1 100
242 ... ... 74'6 0'0 74'6 4800 7'1 2'0 5'1 8'0 7'1 896
0 ... ... 70'5 0'0 70'5 4850 9'1 3'1 6'0 9'1 9'1 23
17 ... ... 66'5 0'0 66'5 4900 10'5 3'4 7'1 10'6 7'5 506
0 ... ... 62'7 0'0 62'7 4950 10'5 2'3 8'2 12'2 8'7 89
0 ... ... 59'1 0'0 59'1 5000 12'3 2'7 9'4 13'5 12'3 4011
0 ... ... 55'5 0'0 55'5 5050 15'7 5'0 10'7 15'7 15'7 26
0 ... ... 52'2 0'0 52'2 5100 17'3 4'7 12'4 17'7 12'0 2013
5 ... ... 49'0 0'0 49'0 5150 20'1 5'7 14'2 20'1 20'1 90
43 ... ... 45'7 0'0 45'7 5200 18'7 2'7 16'0 22'3 16'4 2714
21 ... ... 42'7 0'0 42'7 5250 24'7 6'7 18'0 24'7 19'0 186
11 ... ... 40'0 0'0 40'0 5300 27'3 7'2 20'1 27'3 27'3 2801
305 34'3 34'3 37'2 -2'7 34'3 5350 22'3 0'0 22'3 ... ... 181
591 31'0 28'3 34'6 -3'6 31'0 5400 30'0 5'1 24'7 30'0 30'0 2051
358 30'0 26'3 32'3 -2'3 30'0 5450 27'3 0'0 27'3 ... ... 505
9242 31'0 26'2 30'1 -3'7 26'2 5500 30'1 0'0 30'1 ... ... 9026
40 ... ... 28'0 0'0 28'0 5550 32'7 0'0 32'7 ... ... 7
2076 25'0 21'4 25'7 -4'3 21'4 5600 44'4 8'5 35'7 44'4 44'4 1250
95 22'0 19'2 24'0 -2'0 22'0 5650 38'7 0'0 38'7 ... ... 86
1638 ... ... 22'2 0'0 22'2 5700 47'1 5'0 42'1 52'4 47'1 1751
204 17'5 17'5 20'5 -3'0 17'5 5750 45'4 0'0 45'4 ... ... 8
2282 18'2 15'2 19'1 -0'7 18'2 5800 48'7 0'0 48'7 ... ... 971
423 ... ... 17'5 0'0 17'5 5850 52'3 0'0 52'3 ... ... 31
785 14'1 13'4 16'3 -2'7 13'4 5900 56'0 0'0 56'0 ... ... 529
28 ... ... 15'1 0'0 15'1 5950 59'6 0'0 59'6 ... ... 37
7287 12'3 11'0 13'7 -1'6 12'1 6000 63'5 0'0 63'5 ... ... 730
22 ... ... 12'7 0'0 12'7 6050 67'4 0'0 67'4 ... ... 4
1039 ... ... 11'7 0'0 11'7 6100 71'4 0'0 71'4 ... ... 462
87 10'6 10'6 11'0 -0'2 10'6 6150 75'4 0'0 75'4 ... ... 0
3304 9'3 8'3 10'1 -0'6 9'3 6200 79'5 0'0 79'5 ... ... 1060
69 8'2 7'7 9'2 -1'3 7'7 6250 83'6 0'0 83'6 ... ... 0
2557 7'5 6'6 8'4 -0'7 7'5 6300 88'0 0'0 88'0 ... ... 360
932 ... ... 7'7 0'0 7'7 6350 92'3 0'0 92'3 ... ... 0
1648 6'6 5'7 7'2 -0'4 6'6 6400 96'5 0'0 96'5 ... ... 106
110 5'4 5'4 6'5 -1'1 5'4 6450 101'1 0'0 101'1 ... ... 0
5324 5'4 4'7 6'1 -0'6 5'3 6500 105'4 0'0 105'4 ... ... 105
107 5'2 5'2 5'5 -0'3 5'2 6550 110'0 0'0 110'0 ... ... 0
560 4'4 4'4 5'2 -0'6 4'4 6600 114'4 0'0 114'4 ... ... 14
99 ... ... 4'7 0'0 4'7 6650 119'1 0'0 119'1 ... ... 0
902 ... ... 4'4 0'0 4'4 6700 123'6 0'0 123'6 ... ... 11
147 3'5 3'5 4'1 -0'4 3'5 6750 128'3 0'0 128'3 ... ... 0
1631 3'2 3'2 3'6 -0'4 3'2 6800 133'0 0'0 133'0 ... ... 5
615 ... ... 3'4 0'0 3'4 6850 137'6 0'0 137'6 ... ... 0
560 3'0 3'0 3'2 -0'2 3'0 6900 142'4 0'0 142'4 ... ... 0
17 2'4 2'4 3'0 -0'4 2'4 6950 147'2 0'0 147'2 ... ... 0
7575 2'7 2'3 2'6 -0'1 2'5 7000 152'0 0'0 152'0 ... ... 269
13 ... ... 2'5 0'0 2'5 7050 156'6 0'0 156'6 ... ... 0
638 2'0 2'0 2'3 -0'3 2'0 7100 161'5 0'0 161'5 ... ... 17
69 ... ... 2'2 0'0 2'2 7150 166'3 0'0 166'3 ... ... 0
612 ... ... 2'1 0'0 2'1 7200 171'2 0'0 171'2 ... ... 16
385 ... ... 1'6 0'0 1'6 7300 181'0 0'0 181'0 ... ... 3
600 ... ... 1'4 0'0 1'4 7400 190'6 0'0 190'6 ... ... 6
1250 1'2 1'2 1'3 -0'1 1'2 7500 200'4 0'0 200'4 ... ... 1
311 ... ... 1'2 0'0 1'2 7600 210'3 0'0 210'3 ... ... 0
161 ... ... 1'0 0'0 1'0 7700 220'2 0'0 220'2 ... ... 0
1395 0'6 0'6 0'7 -0'1 0'6 7800 230'1 0'0 230'1 ... ... 0
310 ... ... 0'7 0'0 0'7 7900 240'1 0'0 240'1 ... ... 0
10874 0'5 0'5 0'6 -0'1 0'5 8000 250'0 0'0 250'0 ... ... 140
259 ... ... 0'5 0'0 0'5 8100 260'0 0'0 260'0 ... ... 0
1006 ... ... 0'5 0'0 0'5 8200 270'0 0'0 270'0 ... ... 0
165 ... ... 0'4 0'0 0'4 8300 280'0 0'0 280'0 ... ... 0
123 ... ... 0'4 0'0 0'4 8400 290'0 0'0 290'0 ... ... 0
681 ... ... 0'4 0'0 0'4 8500 300'0 0'0 300'0 ... ... 0
122 ... ... 0'3 0'0 0'3 8600 310'0 0'0 310'0 ... ... 0
99 ... ... 0'3 0'0 0'3 8700 320'0 0'0 320'0 ... ... 0
163 ... ... 0'3 0'0 0'3 8800 330'0 0'0 330'0 ... ... 5
85 ... ... 0'2 0'0 0'2 8900 340'0 0'0 340'0 ... ... 0
11443 ... ... 0'2 0'0 0'2 9000 350'0 0'0 350'0 ... ... 0
197 ... ... 0'2 0'0 0'2 9100 360'0 0'0 360'0 ... ... 0
300 ... ... 0'2 0'0 0'2 9200 370'0 0'0 370'0 ... ... 0
423 ... ... 0'2 0'0 0'2 9300 380'0 0'0 380'0 ... ... 0
397 ... ... 0'2 0'0 0'2 9400 390'0 0'0 390'0 ... ... 9
464 ... ... 0'2 0'0 0'2 9500 400'0 0'0 400'0 ... ... 0
264 ... ... 0'2 0'0 0'2 9600 410'0 0'0 410'0 ... ... 0
327 ... ... 0'2 0'0 0'2 9700 420'0 0'0 420'0 ... ... 30
614 ... ... 0'2 0'0 0'2 9800 430'0 0'0 430'0 ... ... 0
505 ... ... 0'2 0'0 0'2 9900 440'0 0'0 440'0 ... ... 0
465 ... ... 0'2 0'0 0'2 10000 450'0 0'0 450'0 ... ... 0
328 ... ... 0'1 0'0 0'1 10100 460'0 0'0 460'0 ... ... 0
156 ... ... 0'1 0'0 0'1 10200 470'0 0'0 470'0 ... ... 0
185 0'1 0'1 0'1 0'0 0'1 10300 480'0 0'0 480'0 ... ... 250
80 ... ... 0'1 0'0 0'1 10400 490'0 0'0 490'0 ... ... 0
76 ... ... 0'1 0'0 0'1 10500 500'0 0'0 500'0 ... ... 0
66 ... ... 0'1 0'0 0'1 10600 510'0 0'0 510'0 ... ... 0
125 ... ... 0'1 0'0 0'1 10700 520'0 0'0 520'0 ... ... 8
110 ... ... 0'1 0'0 0'1 10800 530'0 0'0 530'0 ... ... 0
191 ... ... 0'1 0'0 0'1 10900 540'0 0'0 540'0 ... ... 0
215 ... ... 0'1 0'0 0'1 11000 550'0 0'0 550'0 ... ... 12
77 ... ... 0'1 0'0 0'1 11100 560'0 0'0 560'0 ... ... 9
324 ... ... 0'1 0'0 0'1 11200 570'0 0'0 570'0 ... ... 0
210 ... ... 0'1 0'0 0'1 12000 650'0 0'0 650'0 ... ... 0
15 ... ... 0'1 0'0 0'1 13000 750'0 0'0 750'0 ... ... 0
68 ... ... 0'1 0'0 0'1 14000 850'0 0'0 850'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 950'0 0'0 950'0 ... ... 0
10 ... ... 0'1 0'0 0'1 16000 1050'0 0'0 1050'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1150'0 0'0 1150'0 ... ... 0
85 ... ... 0'1 0'0 0'1 18000 1250'0 0'0 1250'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1350'0 0'0 1350'0 ... ... 0
223 ... ... 0'1 0'0 0'1 20000 1450'0 0'0 1450'0 ... ... 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.