DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 460'2
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 ... ... 247'4 2'6 250'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 237'4 2'6 240'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 227'4 2'6 230'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 2'6 220'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 2'6 210'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 2'6 200'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 2'6 190'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 2'6 180'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 2'6 170'2 2900 0'1 0'0 0'1 ... ... 10
0 ... ... 157'4 2'6 160'2 3000 0'1 0'0 0'1 ... ... 166
0 ... ... 147'4 2'6 150'2 3100 0'1 0'0 0'1 ... ... 124
0 ... ... 137'4 2'6 140'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 127'4 2'6 130'2 3300 0'1 0'0 0'1 ... ... 1031
0 ... ... 117'4 2'6 120'2 3400 0'1 0'0 0'1 ... ... 732
0 ... ... 112'4 2'6 115'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 107'4 2'6 110'2 3500 0'1 0'0 0'1 ... ... 887
0 ... ... 102'4 2'6 105'2 3550 0'1 0'0 0'1 ... ... 616
0 ... ... 97'4 2'6 100'2 3600 0'1 0'0 0'1 0'1 0'1 2520
0 ... ... 92'4 2'6 95'2 3650 0'1 0'0 0'1 ... ... 285
1 ... ... 87'4 2'6 90'2 3700 0'1 0'0 0'1 0'1 0'1 2829
0 ... ... 82'4 2'6 85'2 3750 0'1 0'0 0'1 0'2 0'2 465
380 ... ... 77'4 2'6 80'2 3800 0'1 0'0 0'1 0'2 0'2 1389
0 ... ... 72'4 2'6 75'2 3850 0'1 0'0 0'1 ... ... 1435
699 ... ... 67'5 2'6 70'3 3900 0'2 0'0 0'2 0'2 0'2 2930
25 ... ... 62'5 2'6 65'3 3950 0'2 0'0 0'2 ... ... 745
598 ... ... 57'5 2'7 60'4 4000 0'2 0'0 0'2 0'4 0'2 5856
1 ... ... 52'6 2'6 55'4 4050 0'3 0'0 0'3 0'3 0'3 887
844 ... ... 47'7 2'6 50'5 4100 0'4 0'0 0'4 0'6 0'5 8353
226 ... ... 43'0 2'6 45'6 4150 0'5 0'0 0'5 1'0 1'0 2210
1091 ... ... 38'3 2'5 41'0 4200 0'7 0'0 0'7 1'4 0'6 8348
61 ... ... 33'5 2'6 36'3 4250 1'1 0'0 1'1 2'1 1'1 6396
4608 32'0 28'6 29'1 2'6 31'7 4300 1'5 0'0 1'5 2'6 1'3 13508
742 27'6 27'4 24'7 2'5 27'4 4350 2'2 -0'1 2'3 3'7 2'0 4522
6858 24'0 17'4 20'6 2'6 23'4 4400 3'2 0'0 3'2 5'5 2'7 19695
2122 20'7 13'1 17'1 2'4 19'5 4450 4'3 -0'3 4'6 7'3 4'0 8166
11633 16'6 9'7 13'7 2'2 16'1 4500 5'7 -0'4 6'3 10'0 5'3 17827
4825 13'5 8'2 11'0 2'1 13'1 4550 7'7 -0'5 8'4 12'0 6'7 5906
17062 11'4 5'3 8'3 1'7 10'2 4600 10'0 -0'7 10'7 14'5 9'4 12114
6288 8'6 4'6 6'3 1'6 8'1 4650 12'7 -1'0 13'7 13'0 11'6 4920
24807 6'5 2'7 4'6 1'3 6'1 4700 15'7 -1'3 17'2 21'3 14'3 12820
9962 5'0 2'1 3'4 1'0 4'4 4750 19'2 -1'6 21'0 25'6 20'0 4739
27803 3'7 1'4 2'5 0'5 3'2 4800 23'0 -2'0 25'0 29'2 22'1 12386
5969 2'3 1'1 1'7 0'4 2'3 4850 27'1 -2'1 29'2 27'4 26'6 4005
16110 1'7 0'7 1'3 0'3 1'6 4900 31'3 -2'3 33'6 32'2 32'2 11623
6509 1'2 1'1 1'0 0'2 1'2 4950 35'7 -2'4 38'3 44'5 44'5 2218
23184 1'0 0'3 0'6 0'1 0'7 5000 40'4 -2'5 43'1 40'1 40'1 9520
4439 0'6 0'6 0'5 0'0 0'5 5050 45'2 -2'6 48'0 ... ... 884
14881 0'4 0'3 0'3 0'1 0'4 5100 50'1 -2'5 52'6 ... ... 2667
5467 ... ... 0'2 0'1 0'3 5150 55'0 -2'5 57'5 ... ... 722
18059 0'1 0'1 0'2 0'1 0'3 5200 60'0 -2'5 62'5 ... ... 1074
5167 0'3 0'3 0'2 0'0 0'2 5250 65'0 -2'5 67'5 ... ... 66
8057 0'2 0'0 0'2 0'0 0'2 5300 69'7 -2'6 72'5 ... ... 122
3277 0'2 0'1 0'2 0'0 0'2 5350 74'7 -2'6 77'5 ... ... 240
8764 0'2 0'2 0'1 0'0 0'1 5400 79'6 -2'6 82'4 ... ... 42
1948 ... ... 0'1 0'0 0'1 5450 84'6 -2'6 87'4 ... ... 35
18547 0'1 0'1 0'1 0'0 0'1 5500 89'6 -2'6 92'4 ... ... 202
1722 0'1 0'1 0'1 0'0 0'1 5550 94'6 -2'6 97'4 ... ... 10
3706 0'1 0'1 0'1 0'0 0'1 5600 99'6 -2'6 102'4 ... ... 1
389 0'1 0'1 0'1 0'0 0'1 5650 104'6 -2'6 107'4 ... ... 11
4388 ... ... 0'1 0'0 0'1 5700 109'6 -2'6 112'4 ... ... 5
613 ... ... 0'1 0'0 0'1 5750 114'6 -2'6 117'4 ... ... 0
4832 ... ... 0'1 0'0 0'1 5800 119'6 -2'6 122'4 ... ... 0
320 ... ... 0'1 0'0 0'1 5850 124'6 -2'6 127'4 ... ... 15
3402 ... ... 0'1 0'0 0'1 5900 129'6 -2'6 132'4 ... ... 0
171 ... ... 0'1 0'0 0'1 5950 134'6 -2'6 137'4 ... ... 16
7370 ... ... 0'1 0'0 0'1 6000 139'6 -2'6 142'4 ... ... 0
139 ... ... 0'1 0'0 0'1 6050 144'6 -2'6 147'4 ... ... 1
908 ... ... 0'1 0'0 0'1 6100 149'6 -2'6 152'4 ... ... 0
60 ... ... 0'1 0'0 0'1 6150 154'6 -2'6 157'4 ... ... 0
3813 ... ... 0'1 0'0 0'1 6200 159'6 -2'6 162'4 ... ... 0
3 ... ... 0'1 0'0 0'1 6250 164'6 -2'6 167'4 ... ... 24
328 ... ... 0'1 0'0 0'1 6300 169'6 -2'6 172'4 ... ... 0
30 ... ... 0'1 0'0 0'1 6350 174'6 -2'6 177'4 ... ... 0
799 ... ... 0'1 0'0 0'1 6400 179'6 -2'6 182'4 ... ... 0
5361 ... ... 0'1 0'0 0'1 6500 189'6 -2'6 192'4 ... ... 91
594 ... ... 0'1 0'0 0'1 6600 199'6 -2'6 202'4 ... ... 74
746 ... ... 0'1 0'0 0'1 6700 209'6 -2'6 212'4 ... ... 5
363 ... ... 0'1 0'0 0'1 6800 219'6 -2'6 222'4 ... ... 0
13 ... ... 0'1 0'0 0'1 6900 229'6 -2'6 232'4 ... ... 0
752 ... ... 0'1 0'0 0'1 7000 239'6 -2'6 242'4 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 249'6 -2'6 252'4 ... ... 0
318 ... ... 0'1 0'0 0'1 7200 259'6 -2'6 262'4 ... ... 0
432 ... ... 0'1 0'0 0'1 7300 269'6 -2'6 272'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 279'6 -2'6 282'4 ... ... 0
262 ... ... 0'1 0'0 0'1 7500 289'6 -2'6 292'4 ... ... 0
315 ... ... 0'1 0'0 0'1 7600 299'6 -2'6 302'4 ... ... 0
333 ... ... 0'1 0'0 0'1 7700 309'6 -2'6 312'4 ... ... 0
409 ... ... 0'1 0'0 0'1 7800 319'6 -2'6 322'4 ... ... 0
600 ... ... 0'1 0'0 0'1 7900 329'6 -2'6 332'4 ... ... 0
361 ... ... 0'1 0'0 0'1 8000 339'6 -2'6 342'4 ... ... 26
100 ... ... 0'1 0'0 0'1 8100 349'6 -2'6 352'4 ... ... 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.