DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 459'4
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 0'0 247'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 237'4 0'0 237'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 227'4 0'0 227'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 0'0 217'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 0'0 207'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 0'0 177'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 0'0 167'4 2900 0'1 0'0 0'1 ... ... 10
0 ... ... 157'4 0'0 157'4 3000 0'1 0'0 0'1 ... ... 166
0 ... ... 147'4 0'0 147'4 3100 0'1 0'0 0'1 ... ... 124
0 ... ... 137'4 0'0 137'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 127'4 0'0 127'4 3300 0'1 0'0 0'1 ... ... 1031
0 ... ... 117'4 0'0 117'4 3400 0'1 0'0 0'1 ... ... 732
0 ... ... 112'4 0'0 112'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 107'4 0'0 107'4 3500 0'1 0'0 0'1 ... ... 887
0 ... ... 102'4 0'0 102'4 3550 0'1 0'0 0'1 ... ... 616
0 ... ... 97'4 0'0 97'4 3600 0'1 0'0 0'1 0'1 0'1 2520
0 ... ... 92'4 0'0 92'4 3650 0'1 0'0 0'1 ... ... 285
1 ... ... 87'4 0'0 87'4 3700 0'1 0'0 0'1 0'1 0'1 2829
0 ... ... 82'4 0'0 82'4 3750 0'2 0'1 0'1 0'2 0'2 465
380 ... ... 77'4 0'0 77'4 3800 0'2 0'1 0'1 0'2 0'2 1389
0 ... ... 72'4 0'0 72'4 3850 0'1 0'0 0'1 ... ... 1435
699 ... ... 67'5 0'0 67'5 3900 0'2 0'0 0'2 0'2 0'2 2930
25 ... ... 62'5 0'0 62'5 3950 0'2 0'0 0'2 ... ... 745
598 ... ... 57'5 0'0 57'5 4000 0'2 0'0 0'2 0'4 0'2 5856
1 ... ... 52'6 0'0 52'6 4050 0'3 0'0 0'3 0'3 0'3 887
844 ... ... 47'7 0'0 47'7 4100 0'5 0'1 0'4 0'6 0'5 8353
226 ... ... 43'0 0'0 43'0 4150 1'0 0'3 0'5 1'0 1'0 2210
1091 ... ... 38'3 0'0 38'3 4200 1'0 0'1 0'7 1'4 0'6 8348
61 ... ... 33'5 0'0 33'5 4250 2'0 0'7 1'1 2'1 1'1 6396
4608 31'7 28'6 29'1 2'6 31'7 4300 2'0 0'3 1'5 2'6 1'3 13508
742 ... ... 24'7 0'0 24'7 4350 2'4 0'1 2'3 3'7 2'0 4522
6858 17'4 17'4 20'6 -3'2 17'4 4400 3'1 -0'1 3'2 5'5 2'7 19695
2122 16'3 13'1 17'1 -0'6 16'3 4450 5'4 0'6 4'6 7'3 4'4 8166
11633 15'7 9'7 13'7 1'6 15'5 4500 6'6 0'3 6'3 10'0 5'3 17827
4825 12'3 8'2 11'0 1'3 12'3 4550 7'6 -0'6 8'4 12'0 7'4 5906
17062 10'1 5'3 8'3 1'1 9'4 4600 10'5 -0'2 10'7 14'5 10'3 12114
6288 7'5 4'6 6'3 1'0 7'3 4650 13'7 0'0 13'7 ... ... 4920
24807 6'1 2'7 4'6 0'5 5'3 4700 18'2 1'0 17'2 21'3 18'2 12820
9962 4'3 2'1 3'4 0'4 4'0 4750 20'0 -1'0 21'0 25'6 20'0 4739
27803 3'2 1'4 2'5 0'1 2'6 4800 26'0 1'0 25'0 29'2 26'0 12386
5969 2'2 1'1 1'7 0'0 1'7 4850 27'4 -1'6 29'2 27'4 27'4 4005
16110 1'5 0'7 1'3 0'2 1'5 4900 32'2 -1'4 33'6 32'2 32'2 11623
6509 1'1 1'1 1'0 0'1 1'1 4950 44'5 6'2 38'3 44'5 44'5 2218
23184 0'6 0'3 0'6 -0'3 0'3 5000 43'1 0'0 43'1 ... ... 9520
4439 ... ... 0'5 0'0 0'5 5050 48'0 0'0 48'0 ... ... 884
14881 0'3 0'3 0'3 0'0 0'3 5100 52'6 0'0 52'6 ... ... 2667
5467 ... ... 0'2 0'0 0'2 5150 57'5 0'0 57'5 ... ... 722
18059 0'1 0'1 0'2 -0'1 0'1 5200 62'5 0'0 62'5 ... ... 1074
5167 0'3 0'3 0'2 0'1 0'3 5250 67'5 0'0 67'5 ... ... 66
8057 0'0 0'0 0'2 -0'2 0'0 5300 72'5 0'0 72'5 ... ... 122
3277 0'1 0'1 0'2 -0'1 0'1 5350 77'5 0'0 77'5 ... ... 240
8764 ... ... 0'1 0'0 0'1 5400 82'4 0'0 82'4 ... ... 42
1948 ... ... 0'1 0'0 0'1 5450 87'4 0'0 87'4 ... ... 35
18547 0'1 0'1 0'1 0'0 0'1 5500 92'4 0'0 92'4 ... ... 202
1722 ... ... 0'1 0'0 0'1 5550 97'4 0'0 97'4 ... ... 10
3706 0'1 0'1 0'1 0'0 0'1 5600 102'4 0'0 102'4 ... ... 1
389 0'1 0'1 0'1 0'0 0'1 5650 107'4 0'0 107'4 ... ... 11
4388 ... ... 0'1 0'0 0'1 5700 112'4 0'0 112'4 ... ... 5
613 ... ... 0'1 0'0 0'1 5750 117'4 0'0 117'4 ... ... 0
4832 ... ... 0'1 0'0 0'1 5800 122'4 0'0 122'4 ... ... 0
320 ... ... 0'1 0'0 0'1 5850 127'4 0'0 127'4 ... ... 15
3402 ... ... 0'1 0'0 0'1 5900 132'4 0'0 132'4 ... ... 0
171 ... ... 0'1 0'0 0'1 5950 137'4 0'0 137'4 ... ... 16
7370 ... ... 0'1 0'0 0'1 6000 142'4 0'0 142'4 ... ... 0
139 ... ... 0'1 0'0 0'1 6050 147'4 0'0 147'4 ... ... 1
908 ... ... 0'1 0'0 0'1 6100 152'4 0'0 152'4 ... ... 0
60 ... ... 0'1 0'0 0'1 6150 157'4 0'0 157'4 ... ... 0
3813 ... ... 0'1 0'0 0'1 6200 162'4 0'0 162'4 ... ... 0
3 ... ... 0'1 0'0 0'1 6250 167'4 0'0 167'4 ... ... 24
328 ... ... 0'1 0'0 0'1 6300 172'4 0'0 172'4 ... ... 0
30 ... ... 0'1 0'0 0'1 6350 177'4 0'0 177'4 ... ... 0
799 ... ... 0'1 0'0 0'1 6400 182'4 0'0 182'4 ... ... 0
5361 ... ... 0'1 0'0 0'1 6500 192'4 0'0 192'4 ... ... 91
594 ... ... 0'1 0'0 0'1 6600 202'4 0'0 202'4 ... ... 74
746 ... ... 0'1 0'0 0'1 6700 212'4 0'0 212'4 ... ... 5
363 ... ... 0'1 0'0 0'1 6800 222'4 0'0 222'4 ... ... 0
13 ... ... 0'1 0'0 0'1 6900 232'4 0'0 232'4 ... ... 0
752 ... ... 0'1 0'0 0'1 7000 242'4 0'0 242'4 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 252'4 0'0 252'4 ... ... 0
318 ... ... 0'1 0'0 0'1 7200 262'4 0'0 262'4 ... ... 0
432 ... ... 0'1 0'0 0'1 7300 272'4 0'0 272'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 282'4 0'0 282'4 ... ... 0
262 ... ... 0'1 0'0 0'1 7500 292'4 0'0 292'4 ... ... 0
315 ... ... 0'1 0'0 0'1 7600 302'4 0'0 302'4 ... ... 0
333 ... ... 0'1 0'0 0'1 7700 312'4 0'0 312'4 ... ... 0
409 ... ... 0'1 0'0 0'1 7800 322'4 0'0 322'4 ... ... 0
600 ... ... 0'1 0'0 0'1 7900 332'4 0'0 332'4 ... ... 0
361 ... ... 0'1 0'0 0'1 8000 342'4 0'0 342'4 ... ... 26
100 ... ... 0'1 0'0 0'1 8100 352'4 0'0 352'4 ... ... 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.