DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 467'0
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 ... ... 254'4 0'0 254'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 244'4 0'0 244'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 234'4 0'0 234'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 224'4 0'0 224'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 214'4 0'0 214'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 204'4 0'0 204'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 194'4 0'0 194'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 184'4 0'0 184'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 0'0 174'4 2900 0'1 0'0 0'1 ... ... 10
0 ... ... 164'4 0'0 164'4 3000 0'1 0'0 0'1 ... ... 166
0 ... ... 154'4 0'0 154'4 3100 0'1 0'0 0'1 ... ... 124
0 ... ... 144'4 0'0 144'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 134'4 0'0 134'4 3300 0'1 0'0 0'1 ... ... 1031
0 ... ... 124'4 0'0 124'4 3400 0'1 0'0 0'1 ... ... 732
0 ... ... 119'4 0'0 119'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 114'4 0'0 114'4 3500 0'1 0'0 0'1 ... ... 887
0 ... ... 109'4 0'0 109'4 3550 0'1 0'0 0'1 ... ... 616
0 ... ... 104'4 0'0 104'4 3600 0'1 0'0 0'1 ... ... 2497
0 ... ... 99'4 0'0 99'4 3650 0'1 0'0 0'1 ... ... 284
1 ... ... 94'4 0'0 94'4 3700 0'1 0'0 0'1 ... ... 2784
0 ... ... 89'4 0'0 89'4 3750 0'1 0'0 0'1 ... ... 453
380 ... ... 84'4 0'0 84'4 3800 0'1 0'0 0'1 ... ... 1376
0 ... ... 79'4 0'0 79'4 3850 0'1 0'0 0'1 ... ... 1535
699 ... ... 74'4 0'0 74'4 3900 0'1 0'0 0'1 ... ... 2920
25 ... ... 69'4 0'0 69'4 3950 0'1 0'0 0'1 ... ... 745
598 ... ... 64'5 0'0 64'5 4000 0'1 0'0 0'1 ... ... 5829
1 ... ... 59'5 0'0 59'5 4050 0'2 0'0 0'2 ... ... 913
844 ... ... 54'6 0'0 54'6 4100 0'2 0'0 0'2 ... ... 8318
226 ... ... 49'7 0'0 49'7 4150 0'3 0'0 0'3 ... ... 1986
1101 ... ... 45'0 0'0 45'0 4200 0'4 0'0 0'4 ... ... 9253
61 ... ... 40'1 0'0 40'1 4250 0'6 0'0 0'6 ... ... 9292
4603 ... ... 35'3 0'0 35'3 4300 1'0 0'0 1'0 ... ... 13676
730 ... ... 30'6 0'0 30'6 4350 1'3 0'0 1'3 ... ... 4907
6838 ... ... 26'3 0'0 26'3 4400 1'5 -0'2 1'7 1'6 1'5 18812
2848 ... ... 22'1 0'0 22'1 4450 2'6 0'0 2'6 ... ... 9037
11398 20'0 18'1 18'2 1'6 20'0 4500 3'7 0'0 3'7 ... ... 17791
4841 ... ... 14'6 0'0 14'6 4550 4'7 -0'3 5'2 4'7 4'7 7418
18494 13'0 11'4 11'5 1'3 13'0 4600 6'2 -0'7 7'1 7'3 6'2 12091
6683 ... ... 9'0 0'0 9'0 4650 8'5 -0'7 9'4 8'7 8'4 5264
25099 7'3 7'2 6'6 0'5 7'3 4700 12'2 0'0 12'2 ... ... 12834
8598 5'5 5'3 5'0 0'5 5'5 4750 15'4 0'0 15'4 ... ... 4601
27546 3'4 3'4 3'4 0'0 3'4 4800 19'0 0'0 19'0 ... ... 12382
5788 3'0 3'0 2'4 0'4 3'0 4850 22'7 0'0 22'7 ... ... 4003
15222 1'5 1'5 1'6 -0'1 1'5 4900 24'7 -2'2 27'1 24'7 24'7 11628
6427 ... ... 1'1 0'0 1'1 4950 31'5 0'0 31'5 ... ... 2219
22587 0'7 0'7 0'7 0'0 0'7 5000 36'2 0'0 36'2 ... ... 9514
4577 0'5 0'5 0'5 0'0 0'5 5050 41'0 0'0 41'0 ... ... 884
15097 0'4 0'4 0'3 0'1 0'4 5100 45'7 0'0 45'7 ... ... 2667
5463 ... ... 0'3 0'0 0'3 5150 50'6 0'0 50'6 ... ... 722
18023 ... ... 0'2 0'0 0'2 5200 55'5 0'0 55'5 ... ... 1049
5162 ... ... 0'2 0'0 0'2 5250 60'5 0'0 60'5 ... ... 66
7711 ... ... 0'1 0'0 0'1 5300 65'5 0'0 65'5 ... ... 122
3124 ... ... 0'1 0'0 0'1 5350 70'4 0'0 70'4 ... ... 240
8563 ... ... 0'1 0'0 0'1 5400 75'4 0'0 75'4 ... ... 42
1948 ... ... 0'1 0'0 0'1 5450 80'4 0'0 80'4 ... ... 35
18695 ... ... 0'1 0'0 0'1 5500 85'4 0'0 85'4 ... ... 202
1288 ... ... 0'1 0'0 0'1 5550 90'4 0'0 90'4 ... ... 10
4112 ... ... 0'1 0'0 0'1 5600 95'4 0'0 95'4 ... ... 1
698 ... ... 0'1 0'0 0'1 5650 100'4 0'0 100'4 ... ... 11
4388 ... ... 0'1 0'0 0'1 5700 105'4 0'0 105'4 ... ... 5
613 ... ... 0'1 0'0 0'1 5750 110'4 0'0 110'4 ... ... 0
4832 ... ... 0'1 0'0 0'1 5800 115'4 0'0 115'4 ... ... 0
320 ... ... 0'1 0'0 0'1 5850 120'4 0'0 120'4 ... ... 15
3402 ... ... 0'1 0'0 0'1 5900 125'4 0'0 125'4 ... ... 0
171 ... ... 0'1 0'0 0'1 5950 130'4 0'0 130'4 ... ... 16
7369 ... ... 0'1 0'0 0'1 6000 135'4 0'0 135'4 ... ... 0
139 ... ... 0'1 0'0 0'1 6050 140'4 0'0 140'4 ... ... 1
908 ... ... 0'1 0'0 0'1 6100 145'4 0'0 145'4 ... ... 0
60 ... ... 0'1 0'0 0'1 6150 150'4 0'0 150'4 ... ... 0
3813 ... ... 0'1 0'0 0'1 6200 155'4 0'0 155'4 ... ... 0
3 ... ... 0'1 0'0 0'1 6250 160'4 0'0 160'4 ... ... 24
328 ... ... 0'1 0'0 0'1 6300 165'4 0'0 165'4 ... ... 0
30 ... ... 0'1 0'0 0'1 6350 170'4 0'0 170'4 ... ... 0
799 ... ... 0'1 0'0 0'1 6400 175'4 0'0 175'4 ... ... 0
5361 ... ... 0'1 0'0 0'1 6500 185'4 0'0 185'4 ... ... 91
594 ... ... 0'1 0'0 0'1 6600 195'4 0'0 195'4 ... ... 74
746 ... ... 0'1 0'0 0'1 6700 205'4 0'0 205'4 ... ... 5
363 ... ... 0'1 0'0 0'1 6800 215'4 0'0 215'4 ... ... 0
13 ... ... 0'1 0'0 0'1 6900 225'4 0'0 225'4 ... ... 0
752 ... ... 0'1 0'0 0'1 7000 235'4 0'0 235'4 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 245'4 0'0 245'4 ... ... 0
318 ... ... 0'1 0'0 0'1 7200 255'4 0'0 255'4 ... ... 0
432 ... ... 0'1 0'0 0'1 7300 265'4 0'0 265'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 275'4 0'0 275'4 ... ... 0
262 ... ... 0'1 0'0 0'1 7500 285'4 0'0 285'4 ... ... 0
315 ... ... 0'1 0'0 0'1 7600 295'4 0'0 295'4 ... ... 0
333 ... ... 0'1 0'0 0'1 7700 305'4 0'0 305'4 ... ... 0
409 ... ... 0'1 0'0 0'1 7800 315'4 0'0 315'4 ... ... 0
600 ... ... 0'1 0'0 0'1 7900 325'4 0'0 325'4 ... ... 0
361 ... ... 0'1 0'0 0'1 8000 335'4 0'0 335'4 ... ... 26
100 ... ... 0'1 0'0 0'1 8100 345'4 0'0 345'4 ... ... 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.