DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 490'2
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 273'0 7'2 280'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 263'0 7'2 270'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 253'0 7'2 260'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 243'0 7'2 250'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 233'0 7'2 240'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 223'0 7'2 230'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 213'0 7'2 220'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 203'0 7'2 210'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 193'0 7'2 200'2 2900 0'1 0'0 0'1 ... ... 10
0 ... ... 183'0 7'2 190'2 3000 0'1 0'0 0'1 ... ... 166
0 ... ... 173'0 7'2 180'2 3100 0'1 0'0 0'1 ... ... 124
0 ... ... 163'0 7'2 170'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 153'0 7'2 160'2 3300 0'1 0'0 0'1 ... ... 1031
0 ... ... 143'0 7'2 150'2 3400 0'1 0'0 0'1 ... ... 732
0 ... ... 138'0 7'2 145'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 133'0 7'2 140'2 3500 0'1 0'0 0'1 ... ... 887
0 ... ... 128'0 7'2 135'2 3550 0'1 0'0 0'1 ... ... 616
0 ... ... 123'0 7'2 130'2 3600 0'1 0'0 0'1 ... ... 2497
0 ... ... 118'0 7'2 125'2 3650 0'1 0'0 0'1 ... ... 284
1 ... ... 113'0 7'2 120'2 3700 0'1 0'0 0'1 ... ... 2759
0 ... ... 108'0 7'2 115'2 3750 0'1 0'0 0'1 ... ... 452
244 ... ... 103'0 7'2 110'2 3800 0'1 0'0 0'1 ... ... 1296
0 ... ... 98'0 7'2 105'2 3850 0'1 0'0 0'1 ... ... 1535
533 ... ... 93'0 7'2 100'2 3900 0'1 0'0 0'1 ... ... 2920
0 ... ... 88'0 7'2 95'2 3950 0'1 0'0 0'1 ... ... 745
467 ... ... 83'0 7'2 90'2 4000 0'1 0'0 0'1 0'1 0'1 6276
1 ... ... 78'0 7'2 85'2 4050 0'1 0'0 0'1 ... ... 913
528 ... ... 73'0 7'2 80'2 4100 0'1 0'0 0'1 0'1 0'1 8006
226 ... ... 68'1 7'2 75'3 4150 0'1 0'0 0'1 0'1 0'1 4658
1101 ... ... 63'1 7'2 70'3 4200 0'1 0'0 0'1 0'1 0'1 8844
61 ... ... 58'1 7'2 65'3 4250 0'1 0'0 0'1 0'1 0'1 9816
4432 ... ... 53'1 7'2 60'3 4300 0'1 0'0 0'1 0'1 0'1 17280
724 ... ... 48'1 7'2 55'3 4350 0'1 -0'1 0'2 0'2 0'1 5757
6586 49'6 43'0 43'2 7'2 50'4 4400 0'2 0'0 0'2 0'2 0'1 19103
2740 ... ... 38'2 7'2 45'4 4450 0'2 -0'1 0'3 0'2 0'2 6157
10264 40'0 35'0 33'3 7'2 40'5 4500 0'3 -0'1 0'4 0'3 0'1 21947
4487 35'3 30'2 28'5 7'1 35'6 4550 0'4 -0'1 0'5 0'4 0'4 7156
15422 30'4 23'2 24'0 6'7 30'7 4600 0'5 -0'3 1'0 1'0 0'5 11918
6358 25'1 21'2 19'5 6'5 26'2 4650 1'0 -0'5 1'5 1'5 0'7 8410
19228 21'1 15'4 15'4 6'1 21'5 4700 1'3 -1'1 2'4 2'4 1'2 14723
7683 16'0 11'7 11'6 5'5 17'3 4750 2'1 -1'5 3'6 3'5 2'1 6197
23062 13'6 9'0 8'4 4'7 13'3 4800 3'2 -2'2 5'4 5'6 3'0 14208
9391 9'2 5'7 5'7 4'2 10'1 4850 4'7 -3'0 7'7 7'2 4'4 7371
18189 7'4 4'0 4'0 3'3 7'3 4900 7'1 -3'6 10'7 11'3 6'5 11584
7848 5'2 2'7 2'4 2'6 5'2 4950 10'0 -4'4 14'4 11'5 10'4 2263
26687 3'5 1'4 1'5 1'7 3'4 5000 13'2 -5'3 18'5 19'1 13'0 8332
3764 2'2 1'1 1'0 1'3 2'3 5050 17'0 -6'0 23'0 18'6 17'1 974
13321 1'3 1'0 0'5 0'7 1'4 5100 21'1 -6'4 27'5 ... ... 2672
5163 1'0 0'5 0'3 0'5 1'0 5150 25'6 -6'5 32'3 30'6 30'6 702
17922 0'6 0'3 0'2 0'4 0'6 5200 30'4 -6'6 37'2 33'2 31'0 1038
5011 0'3 0'3 0'2 0'3 0'5 5250 35'3 -6'7 42'2 ... ... 66
7143 0'3 0'2 0'2 0'2 0'4 5300 40'2 -6'7 47'1 ... ... 122
3123 ... ... 0'1 0'2 0'3 5350 45'1 -7'0 52'1 ... ... 240
8479 ... ... 0'1 0'1 0'2 5400 50'0 -7'1 57'1 ... ... 42
1977 ... ... 0'1 0'1 0'2 5450 54'7 -7'2 62'1 ... ... 35
18695 0'1 0'1 0'1 0'1 0'2 5500 59'7 -7'2 67'1 ... ... 202
1288 ... ... 0'1 0'1 0'2 5550 64'7 -7'1 72'0 ... ... 10
4112 ... ... 0'1 0'0 0'1 5600 69'7 -7'1 77'0 ... ... 1
697 ... ... 0'1 0'0 0'1 5650 74'7 -7'1 82'0 ... ... 0
4472 0'1 0'1 0'1 0'0 0'1 5700 79'6 -7'2 87'0 ... ... 5
613 ... ... 0'1 0'0 0'1 5750 84'6 -7'2 92'0 ... ... 0
4831 ... ... 0'1 0'0 0'1 5800 89'6 -7'2 97'0 ... ... 0
319 ... ... 0'1 0'0 0'1 5850 94'6 -7'2 102'0 ... ... 15
3402 ... ... 0'1 0'0 0'1 5900 99'6 -7'2 107'0 ... ... 0
171 ... ... 0'1 0'0 0'1 5950 104'6 -7'2 112'0 ... ... 16
7368 ... ... 0'1 0'0 0'1 6000 109'6 -7'2 117'0 ... ... 0
139 ... ... 0'1 0'0 0'1 6050 114'6 -7'2 122'0 ... ... 1
908 ... ... 0'1 0'0 0'1 6100 119'6 -7'2 127'0 ... ... 0
60 ... ... 0'1 0'0 0'1 6150 124'6 -7'2 132'0 ... ... 0
3813 ... ... 0'1 0'0 0'1 6200 129'6 -7'2 137'0 ... ... 0
3 ... ... 0'1 0'0 0'1 6250 134'6 -7'2 142'0 ... ... 24
328 ... ... 0'1 0'0 0'1 6300 139'6 -7'2 147'0 ... ... 0
30 ... ... 0'1 0'0 0'1 6350 144'6 -7'2 152'0 ... ... 0
799 ... ... 0'1 0'0 0'1 6400 149'6 -7'2 157'0 ... ... 0
5361 ... ... 0'1 0'0 0'1 6500 159'6 -7'2 167'0 ... ... 91
594 ... ... 0'1 0'0 0'1 6600 169'6 -7'2 177'0 ... ... 74
746 ... ... 0'1 0'0 0'1 6700 179'6 -7'2 187'0 ... ... 5
363 ... ... 0'1 0'0 0'1 6800 189'6 -7'2 197'0 ... ... 0
13 ... ... 0'1 0'0 0'1 6900 199'6 -7'2 207'0 ... ... 0
752 ... ... 0'1 0'0 0'1 7000 209'6 -7'2 217'0 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 219'6 -7'2 227'0 ... ... 0
318 ... ... 0'1 0'0 0'1 7200 229'6 -7'2 237'0 ... ... 0
432 ... ... 0'1 0'0 0'1 7300 239'6 -7'2 247'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 249'6 -7'2 257'0 ... ... 0
262 ... ... 0'1 0'0 0'1 7500 259'6 -7'2 267'0 ... ... 0
315 ... ... 0'1 0'0 0'1 7600 269'6 -7'2 277'0 ... ... 0
333 ... ... 0'1 0'0 0'1 7700 279'6 -7'2 287'0 ... ... 0
409 ... ... 0'1 0'0 0'1 7800 289'6 -7'2 297'0 ... ... 0
600 ... ... 0'1 0'0 0'1 7900 299'6 -7'2 307'0 ... ... 0
361 ... ... 0'1 0'0 0'1 8000 309'6 -7'2 317'0 ... ... 26
100 ... ... 0'1 0'0 0'1 8100 319'6 -7'2 327'0 ... ... 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.