DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 467'2
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 ... ... 259'0 0'0 259'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 249'0 0'0 249'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 239'0 0'0 239'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 229'0 0'0 229'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 219'0 0'0 219'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 209'0 0'0 209'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 199'0 0'0 199'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 189'0 0'0 189'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 179'0 0'0 179'0 2900 0'1 0'0 0'1 ... ... 10
0 ... ... 169'0 0'0 169'0 3000 0'1 0'0 0'1 ... ... 166
0 ... ... 159'0 0'0 159'0 3100 0'1 0'0 0'1 ... ... 124
0 ... ... 149'0 0'0 149'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 139'0 0'0 139'0 3300 0'1 0'0 0'1 ... ... 1031
0 ... ... 129'0 0'0 129'0 3400 0'1 0'0 0'1 ... ... 732
0 ... ... 124'0 0'0 124'0 3450 0'1 0'0 0'1 ... ... 0
0 121'6 119'5 119'0 2'4 121'4 3500 0'1 0'0 0'1 ... ... 887
0 ... ... 114'0 0'0 114'0 3550 0'1 0'0 0'1 ... ... 616
0 ... ... 109'0 0'0 109'0 3600 0'1 0'0 0'1 ... ... 2497
0 ... ... 104'0 0'0 104'0 3650 0'1 0'0 0'1 ... ... 284
1 ... ... 99'0 0'0 99'0 3700 0'1 0'0 0'1 ... ... 2762
0 ... ... 94'0 0'0 94'0 3750 0'1 0'0 0'1 ... ... 453
247 89'2 89'2 89'0 0'2 89'2 3800 0'1 0'0 0'1 ... ... 1376
0 ... ... 84'0 0'0 84'0 3850 0'1 0'0 0'1 ... ... 1535
699 ... ... 79'0 0'0 79'0 3900 0'1 0'0 0'1 ... ... 2920
25 ... ... 74'0 0'0 74'0 3950 0'1 0'0 0'1 ... ... 745
598 ... ... 69'1 0'0 69'1 4000 0'1 0'0 0'1 0'2 0'1 6276
1 ... ... 64'1 0'0 64'1 4050 0'2 0'0 0'2 ... ... 913
844 ... ... 59'1 0'0 59'1 4100 0'2 0'0 0'2 0'2 0'2 8318
226 ... ... 54'2 0'0 54'2 4150 0'2 -0'1 0'3 0'2 0'2 2085
1101 47'7 47'7 49'3 -1'4 47'7 4200 0'3 0'0 0'3 0'3 0'3 9220
61 ... ... 44'4 0'0 44'4 4250 0'4 0'0 0'4 ... ... 9907
4593 42'0 37'7 39'5 -1'6 37'7 4300 0'5 -0'1 0'6 0'5 0'4 15469
730 ... ... 34'7 0'0 34'7 4350 0'7 -0'1 1'0 1'1 0'6 6677
6835 31'0 28'3 30'2 -1'7 28'3 4400 1'2 -0'1 1'3 1'2 1'0 18500
2880 ... ... 25'6 0'0 25'6 4450 1'5 -0'2 1'7 2'1 1'2 8594
11230 24'4 21'4 21'4 1'1 22'5 4500 2'4 -0'1 2'5 2'4 2'0 21980
4869 18'5 18'5 17'4 1'1 18'5 4550 3'3 -0'2 3'5 4'0 3'0 7692
18098 15'6 12'0 14'0 -1'2 12'6 4600 5'1 0'1 5'0 6'0 4'0 12486
9020 13'0 9'2 10'7 -0'7 10'0 4650 7'1 0'2 6'7 7'5 5'4 5446
25848 10'0 6'6 8'0 -1'0 7'0 4700 7'7 -1'1 9'0 10'5 7'5 12770
8967 7'1 4'7 5'6 -0'7 4'7 4750 10'3 -1'3 11'6 10'5 10'3 4574
28100 5'2 3'1 4'0 -0'2 3'6 4800 13'3 -1'5 15'0 13'3 13'3 12232
6174 3'1 2'1 2'6 -0'3 2'3 4850 18'6 0'0 18'6 ... ... 3992
14877 2'3 1'3 1'7 -0'4 1'3 4900 22'6 0'0 22'6 ... ... 11616
6411 1'4 1'2 1'1 0'3 1'4 4950 27'1 0'0 27'1 ... ... 2219
22048 1'0 0'5 0'6 -0'1 0'5 5000 31'6 0'0 31'6 ... ... 9501
4414 0'5 0'4 0'4 0'0 0'4 5050 36'4 0'0 36'4 ... ... 893
15108 0'3 0'2 0'3 -0'1 0'2 5100 41'2 0'0 41'2 ... ... 2667
5463 ... ... 0'2 0'0 0'2 5150 43'6 -2'4 46'2 43'6 43'6 722
18002 0'2 0'2 0'2 0'0 0'2 5200 51'1 0'0 51'1 ... ... 1049
5062 ... ... 0'1 0'0 0'1 5250 56'1 0'0 56'1 ... ... 66
7709 0'2 0'2 0'1 0'1 0'2 5300 61'1 0'0 61'1 ... ... 122
3124 ... ... 0'1 0'0 0'1 5350 66'0 0'0 66'0 ... ... 240
8513 ... ... 0'1 0'0 0'1 5400 71'0 0'0 71'0 ... ... 42
1975 ... ... 0'1 0'0 0'1 5450 76'0 0'0 76'0 ... ... 35
18695 ... ... 0'1 0'0 0'1 5500 81'0 0'0 81'0 ... ... 202
1288 ... ... 0'1 0'0 0'1 5550 86'0 0'0 86'0 ... ... 10
4112 ... ... 0'1 0'0 0'1 5600 91'0 0'0 91'0 ... ... 1
698 ... ... 0'1 0'0 0'1 5650 94'1 -1'7 96'0 94'1 94'1 11
4388 ... ... 0'1 0'0 0'1 5700 101'0 0'0 101'0 ... ... 5
613 ... ... 0'1 0'0 0'1 5750 106'0 0'0 106'0 ... ... 0
4832 ... ... 0'1 0'0 0'1 5800 111'0 0'0 111'0 ... ... 0
319 ... ... 0'1 0'0 0'1 5850 116'0 0'0 116'0 ... ... 15
3402 ... ... 0'1 0'0 0'1 5900 121'0 0'0 121'0 ... ... 0
171 ... ... 0'1 0'0 0'1 5950 126'0 0'0 126'0 ... ... 16
7369 0'1 0'1 0'1 0'0 0'1 6000 131'0 0'0 131'0 ... ... 0
139 ... ... 0'1 0'0 0'1 6050 136'0 0'0 136'0 ... ... 1
908 ... ... 0'1 0'0 0'1 6100 141'0 0'0 141'0 ... ... 0
60 ... ... 0'1 0'0 0'1 6150 146'0 0'0 146'0 ... ... 0
3813 ... ... 0'1 0'0 0'1 6200 151'0 0'0 151'0 ... ... 0
3 ... ... 0'1 0'0 0'1 6250 156'0 0'0 156'0 ... ... 24
328 ... ... 0'1 0'0 0'1 6300 161'0 0'0 161'0 ... ... 0
30 ... ... 0'1 0'0 0'1 6350 166'0 0'0 166'0 ... ... 0
799 ... ... 0'1 0'0 0'1 6400 171'0 0'0 171'0 ... ... 0
5361 ... ... 0'1 0'0 0'1 6500 181'0 0'0 181'0 ... ... 91
594 ... ... 0'1 0'0 0'1 6600 191'0 0'0 191'0 191'0 189'2 74
746 ... ... 0'1 0'0 0'1 6700 201'0 0'0 201'0 ... ... 5
363 ... ... 0'1 0'0 0'1 6800 211'0 0'0 211'0 ... ... 0
13 ... ... 0'1 0'0 0'1 6900 221'0 0'0 221'0 ... ... 0
752 ... ... 0'1 0'0 0'1 7000 231'0 0'0 231'0 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 241'0 0'0 241'0 ... ... 0
318 ... ... 0'1 0'0 0'1 7200 251'0 0'0 251'0 ... ... 0
432 ... ... 0'1 0'0 0'1 7300 261'0 0'0 261'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 271'0 0'0 271'0 ... ... 0
262 ... ... 0'1 0'0 0'1 7500 281'0 0'0 281'0 ... ... 0
315 ... ... 0'1 0'0 0'1 7600 291'0 0'0 291'0 ... ... 0
333 ... ... 0'1 0'0 0'1 7700 301'0 0'0 301'0 ... ... 0
409 ... ... 0'1 0'0 0'1 7800 311'0 0'0 311'0 ... ... 0
600 ... ... 0'1 0'0 0'1 7900 321'0 0'0 321'0 ... ... 0
361 ... ... 0'1 0'0 0'1 8000 331'0 0'0 331'0 ... ... 26
100 ... ... 0'1 0'0 0'1 8100 341'0 0'0 341'0 ... ... 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.