DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 523'0
Expiration Date: 05/23/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 251'6 11'2 263'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 241'6 11'2 253'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 231'6 11'2 243'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 221'6 11'2 233'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 211'6 11'2 223'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 201'6 11'2 213'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 191'6 11'2 203'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 181'6 11'2 193'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 171'6 11'2 183'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 161'6 11'2 173'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 151'6 11'2 163'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 141'6 11'2 153'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 131'6 11'2 143'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 126'6 11'2 138'0 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 121'6 11'2 133'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 116'6 11'2 128'0 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 111'6 11'2 123'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 106'7 11'2 118'1 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 101'7 11'2 113'1 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 96'7 11'2 108'1 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 91'7 11'2 103'1 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 86'7 11'2 98'1 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 81'7 11'2 93'1 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 76'7 11'2 88'1 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 71'7 11'2 83'1 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 66'7 11'2 78'1 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 61'7 11'2 73'1 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 56'7 11'2 68'1 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 51'7 11'2 63'1 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 46'7 11'2 58'1 4650 0'1 -0'1 0'2 ... ... 0
0 ... ... 42'0 11'1 53'1 4700 0'1 -0'2 0'3 ... ... 0
0 ... ... 37'2 10'7 48'1 4750 0'1 -0'3 0'4 ... ... 0
0 ... ... 32'4 10'6 43'2 4800 0'2 -0'4 0'6 0'3 0'3 0
0 ... ... 27'7 10'4 38'3 4850 0'3 -0'6 1'1 ... ... 508
0 ... ... 23'4 10'1 33'5 4900 0'5 -1'1 1'6 ... ... 196
0 ... ... 19'4 9'4 29'0 4950 1'0 -1'6 2'6 1'5 1'5 263
0 ... ... 15'6 8'6 24'4 5000 1'4 -2'5 4'1 ... ... 514
4 ... ... 12'5 7'6 20'3 5050 2'3 -3'4 5'7 4'1 2'5 56
17 ... ... 9'7 6'6 16'5 5100 3'5 -4'4 8'1 8'0 3'4 1209
31 13'1 6'4 7'4 5'6 13'2 5150 5'2 -5'4 10'6 8'2 6'2 32
107 8'5 4'4 5'5 4'6 10'3 5200 7'3 -6'4 13'7 11'1 7'6 78
61 6'6 6'6 4'1 3'7 8'0 5250 10'0 -7'3 17'3 ... ... 56
1017 5'5 5'5 3'0 3'0 6'0 5300 13'0 -8'2 21'2 ... ... 157
162 ... ... 2'1 2'2 4'3 5350 16'3 -9'0 25'3 ... ... 116
588 1'2 1'2 1'4 1'6 3'2 5400 20'1 -9'5 29'6 28'0 23'2 105
104 ... ... 1'1 1'1 2'2 5450 24'2 -10'1 34'3 ... ... 6
681 1'1 1'1 0'7 0'6 1'5 5500 28'5 -10'3 39'0 ... ... 291
62 ... ... 0'5 0'4 1'1 5550 33'1 -10'6 43'7 ... ... 10
157 ... ... 0'4 0'3 0'7 5600 37'6 -11'0 48'6 ... ... 20
125 ... ... 0'3 0'2 0'5 5650 42'5 -11'0 53'5 ... ... 45
367 ... ... 0'3 0'1 0'4 5700 47'3 -11'1 58'4 ... ... 11
73 ... ... 0'2 0'1 0'3 5750 52'3 -11'1 63'4 ... ... 4
1122 ... ... 0'2 0'1 0'3 5800 57'2 -11'2 68'4 ... ... 0
214 ... ... 0'2 0'0 0'2 5850 62'2 -11'1 73'3 ... ... 9
72 ... ... 0'2 0'0 0'2 5900 67'2 -11'1 78'3 ... ... 11
93 ... ... 0'1 0'1 0'2 5950 72'2 -11'1 83'3 ... ... 15
353 ... ... 0'1 0'0 0'1 6000 77'1 -11'2 88'3 ... ... 1
25 ... ... 0'1 0'0 0'1 6050 82'1 -11'2 93'3 ... ... 4
15 ... ... 0'1 0'0 0'1 6100 87'1 -11'2 98'3 ... ... 10
73 ... ... 0'1 0'0 0'1 6150 92'1 -11'2 103'3 ... ... 0
202 ... ... 0'1 0'0 0'1 6200 97'1 -11'1 108'2 ... ... 0
36 ... ... 0'1 0'0 0'1 6250 102'1 -11'1 113'2 ... ... 0
224 ... ... 0'1 0'0 0'1 6300 107'1 -11'1 118'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6350 112'1 -11'1 123'2 ... ... 0
17 ... ... 0'1 0'0 0'1 6400 117'1 -11'1 128'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 122'0 -11'2 133'2 ... ... 0
71 ... ... 0'1 0'0 0'1 6500 127'0 -11'2 138'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 132'0 -11'2 143'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 137'0 -11'2 148'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 142'0 -11'2 153'2 ... ... 0
111 ... ... 0'1 0'0 0'1 6700 147'0 -11'2 158'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6750 152'0 -11'2 163'2 ... ... 0
23 ... ... 0'1 0'0 0'1 6800 157'0 -11'2 168'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 162'0 -11'2 173'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 167'0 -11'2 178'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 172'0 -11'2 183'2 ... ... 0
428 ... ... 0'1 0'0 0'1 7000 177'0 -11'2 188'2 ... ... 0
106 ... ... 0'1 0'0 0'1 7050 182'0 -11'2 193'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 187'0 -11'2 198'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 192'0 -11'2 203'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 197'0 -11'2 208'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 202'0 -11'2 213'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 207'0 -11'2 218'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 212'0 -11'2 223'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 217'0 -11'2 228'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 222'0 -11'2 233'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 227'0 -11'2 238'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 232'0 -11'2 243'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 237'0 -11'2 248'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 242'0 -11'2 253'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 247'0 -11'2 258'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 252'0 -11'2 263'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 257'0 -11'2 268'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 262'0 -11'2 273'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 267'0 -11'2 278'2 ... ... 0
2 ... ... 0'1 0'0 0'1 8000 277'0 -11'2 288'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 287'0 -11'2 298'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 297'0 -11'2 308'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 307'0 -11'2 318'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 317'0 -11'2 328'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 327'0 -11'2 338'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 337'0 -11'2 348'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 347'0 -11'2 358'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 357'0 -11'2 368'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 367'0 -11'2 378'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 377'0 -11'2 388'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 387'0 -11'2 398'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 397'0 -11'2 408'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 407'0 -11'2 418'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 417'0 -11'2 428'2 ... ... 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.