DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 549'2
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 ... ... 282'4 6'6 289'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 272'4 6'6 279'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 262'4 6'6 269'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 252'4 6'6 259'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 242'4 6'6 249'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 232'4 6'6 239'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 222'4 6'6 229'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 6'6 219'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 6'6 209'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 192'4 6'6 199'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 182'4 6'6 189'2 3600 0'1 0'0 0'1 ... ... 52
0 ... ... 172'4 6'6 179'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 162'4 6'6 169'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 157'4 6'6 164'2 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 152'4 6'6 159'2 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 147'4 6'6 154'2 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 142'4 6'6 149'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 137'4 6'6 144'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 132'4 6'6 139'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 127'4 6'6 134'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 122'4 6'6 129'2 4200 0'1 0'0 0'1 ... ... 10
0 ... ... 117'4 6'6 124'2 4250 0'1 0'0 0'1 ... ... 33
0 ... ... 112'4 6'6 119'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 107'4 6'6 114'2 4350 0'1 0'0 0'1 ... ... 22
0 ... ... 102'4 6'6 109'2 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 97'4 6'6 104'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 92'4 6'6 99'2 4500 0'1 0'0 0'1 ... ... 920
0 ... ... 87'4 6'6 94'2 4550 0'1 0'0 0'1 ... ... 49
0 ... ... 82'4 6'6 89'2 4600 0'1 0'0 0'1 ... ... 63
2 ... ... 77'4 6'6 84'2 4650 0'1 0'0 0'1 ... ... 16
0 ... ... 72'4 6'7 79'3 4700 0'1 0'0 0'1 ... ... 25
0 ... ... 67'5 6'6 74'3 4750 0'2 0'1 0'1 ... ... 44
0 ... ... 62'5 6'7 69'4 4800 0'2 0'0 0'2 ... ... 187
0 ... ... 57'6 6'6 64'4 4850 0'3 0'0 0'3 ... ... 46
50 ... ... 52'7 6'6 59'5 4900 0'3 -0'1 0'4 ... ... 313
2 ... ... 48'1 6'5 54'6 4950 0'4 -0'1 0'5 ... ... 22
205 ... ... 43'2 6'5 49'7 5000 0'5 -0'2 0'7 0'6 0'6 1277
43 ... ... 38'5 6'4 45'1 5050 0'7 -0'2 1'1 ... ... 242
24 ... ... 34'1 6'2 40'3 5100 1'2 -0'3 1'5 ... ... 243
1 ... ... 29'7 6'0 35'7 5150 1'6 -0'5 2'3 2'0 1'6 1003
199 30'0 30'0 25'7 5'6 31'5 5200 2'3 -1'0 3'3 ... ... 987
82 ... ... 22'2 5'3 27'5 5250 3'3 -1'3 4'6 5'7 5'1 679
643 22'4 15'4 19'0 4'7 23'7 5300 4'6 -1'6 6'4 8'0 5'0 817
501 20'4 15'4 16'1 4'4 20'5 5350 6'3 -2'2 8'5 6'4 6'4 61
1395 18'1 11'3 13'5 4'0 17'5 5400 8'3 -2'6 11'1 10'5 10'5 676
33 9'6 9'0 11'3 3'4 14'7 5450 10'5 -3'2 13'7 ... ... 108
7451 12'0 8'0 9'4 3'1 12'5 5500 13'3 -3'4 16'7 16'6 13'3 1065
207 ... ... 7'6 2'7 10'5 5550 16'3 -3'7 20'2 ... ... 20
1597 9'0 8'6 6'3 2'4 8'7 5600 19'5 -4'2 23'7 ... ... 460
207 ... ... 5'2 2'2 7'4 5650 23'1 -4'5 27'6 ... ... 26
993 ... ... 4'3 1'7 6'2 5700 27'0 -4'7 31'7 ... ... 664
575 ... ... 3'5 1'5 5'2 5750 30'7 -5'2 36'1 ... ... 212
4285 ... ... 3'0 1'3 4'3 5800 35'0 -5'4 40'4 ... ... 3062
534 ... ... 2'4 1'1 3'5 5850 39'3 -5'5 45'0 ... ... 22
747 2'4 2'4 2'1 0'7 3'0 5900 43'6 -5'7 49'5 ... ... 370
180 2'1 1'7 1'7 0'6 2'5 5950 48'2 -6'1 54'3 ... ... 0
4071 2'2 2'0 1'5 0'5 2'2 6000 52'7 -6'2 59'1 ... ... 321
121 ... ... 1'4 0'3 1'7 6050 57'5 -6'2 63'7 ... ... 0
1329 ... ... 1'2 0'3 1'5 6100 62'3 -6'3 68'6 ... ... 33
70 ... ... 1'1 0'3 1'4 6150 67'1 -6'4 73'5 ... ... 0
1539 ... ... 1'0 0'2 1'2 6200 72'0 -6'4 78'4 ... ... 158
13 ... ... 1'0 0'1 1'1 6250 76'6 -6'5 83'3 ... ... 2
714 ... ... 0'7 0'1 1'0 6300 81'5 -6'5 88'2 ... ... 99
26 ... ... 0'6 0'2 1'0 6350 86'5 -6'5 93'2 ... ... 0
420 ... ... 0'6 0'1 0'7 6400 91'4 -6'5 98'1 ... ... 56
5 ... ... 0'5 0'1 0'6 6450 96'4 -6'5 103'1 ... ... 0
728 ... ... 0'5 0'1 0'6 6500 101'3 -6'5 108'0 ... ... 243
3 ... ... 0'5 0'1 0'6 6550 106'3 -6'5 113'0 ... ... 0
875 ... ... 0'4 0'1 0'5 6600 111'2 -6'5 117'7 ... ... 215
60 ... ... 0'4 0'1 0'5 6650 116'2 -6'5 122'7 ... ... 0
166 ... ... 0'4 0'1 0'5 6700 121'2 -6'5 127'7 ... ... 14
62 ... ... 0'3 0'1 0'4 6750 126'1 -6'5 132'6 ... ... 0
110 ... ... 0'3 0'1 0'4 6800 131'1 -6'5 137'6 ... ... 8
65 ... ... 0'3 0'1 0'4 6850 136'1 -6'5 142'6 ... ... 0
253 ... ... 0'3 0'1 0'4 6900 141'1 -6'5 147'6 ... ... 4
110 ... ... 0'3 0'0 0'3 6950 146'0 -6'6 152'6 ... ... 0
2396 ... ... 0'2 0'1 0'3 7000 151'0 -6'5 157'5 ... ... 103
87 ... ... 0'2 0'1 0'3 7050 156'0 -6'5 162'5 ... ... 0
125 ... ... 0'2 0'1 0'3 7100 161'0 -6'5 167'5 ... ... 4
0 ... ... 0'2 0'1 0'3 7150 165'7 -6'6 172'5 ... ... 0
923 ... ... 0'2 0'0 0'2 7200 170'7 -6'6 177'5 ... ... 16
0 ... ... 0'2 0'0 0'2 7250 175'7 -6'6 182'5 ... ... 0
100 ... ... 0'2 0'0 0'2 7300 180'7 -6'6 187'5 ... ... 7
0 ... ... 0'2 0'0 0'2 7350 185'7 -6'6 192'5 ... ... 0
80 ... ... 0'2 0'0 0'2 7400 190'7 -6'6 197'5 ... ... 1
0 ... ... 0'2 0'0 0'2 7450 195'7 -6'5 202'4 ... ... 0
345 ... ... 0'2 0'0 0'2 7500 200'7 -6'5 207'4 ... ... 8
1 ... ... 0'2 0'0 0'2 7550 205'7 -6'5 212'4 ... ... 0
31 ... ... 0'2 0'0 0'2 7600 210'6 -6'6 217'4 ... ... 35
30 ... ... 0'2 0'0 0'2 7700 220'6 -6'6 227'4 ... ... 0
40 ... ... 0'1 0'0 0'1 7800 230'6 -6'6 237'4 ... ... 0
139 ... ... 0'1 0'0 0'1 7900 240'6 -6'6 247'4 ... ... 0
1524 ... ... 0'1 0'0 0'1 8000 250'6 -6'6 257'4 ... ... 1
51 ... ... 0'1 0'0 0'1 8100 260'6 -6'6 267'4 ... ... 0
19 ... ... 0'1 0'0 0'1 8200 270'6 -6'6 277'4 ... ... 0
31 ... ... 0'1 0'0 0'1 8300 280'6 -6'6 287'4 ... ... 0
50 ... ... 0'1 0'0 0'1 8400 290'6 -6'6 297'4 ... ... 0
79 ... ... 0'1 0'0 0'1 8500 300'6 -6'6 307'4 ... ... 0
36 ... ... 0'1 0'0 0'1 8600 310'6 -6'6 317'4 ... ... 0
15 ... ... 0'1 0'0 0'1 8700 320'6 -6'6 327'4 ... ... 0
28 ... ... 0'1 0'0 0'1 8800 330'6 -6'6 337'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 340'6 -6'6 347'4 ... ... 0
143 ... ... 0'1 0'0 0'1 9000 350'6 -6'6 357'4 ... ... 0
62 ... ... 0'1 0'0 0'1 9100 360'6 -6'6 367'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 370'6 -6'6 377'4 ... ... 0
61 ... ... 0'1 0'0 0'1 9300 380'6 -6'6 387'4 ... ... 0
32 ... ... 0'1 0'0 0'1 9400 390'6 -6'6 397'4 ... ... 0
21 ... ... 0'1 0'0 0'1 9500 400'6 -6'6 407'4 ... ... 0
54 ... ... 0'1 0'0 0'1 9600 410'6 -6'6 417'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 420'6 -6'6 427'4 ... ... 0
1 ... ... 0'1 0'0 0'1 9800 430'6 -6'6 437'4 ... ... 0
3 ... ... 0'1 0'0 0'1 9900 440'6 -6'6 447'4 ... ... 0
89 ... ... 0'1 0'0 0'1 10000 450'6 -6'6 457'4 ... ... 0
3 ... ... 0'1 0'0 0'1 10100 460'6 -6'6 467'4 ... ... 0
30 ... ... 0'1 0'0 0'1 10200 470'6 -6'6 477'4 ... ... 0
24 ... ... 0'1 0'0 0'1 10300 480'6 -6'6 487'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 490'6 -6'6 497'4 ... ... 0
1 ... ... 0'1 0'0 0'1 10500 500'6 -6'6 507'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 510'6 -6'6 517'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 520'6 -6'6 527'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10800 530'6 -6'6 537'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 540'6 -6'6 547'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 550'6 -6'6 557'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 560'6 -6'6 567'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 570'6 -6'6 577'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 580'6 -6'6 587'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 590'6 -6'6 597'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 600'6 -6'6 607'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 610'6 -6'6 617'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11700 620'6 -6'6 627'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11800 630'6 -6'6 637'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 640'6 -6'6 647'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 650'6 -6'6 657'4 ... ... 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.