DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 483'0
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 ... ... 271'7 0'0 271'7 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 261'7 0'0 261'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 251'7 0'0 251'7 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 241'7 0'0 241'7 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 231'7 0'0 231'7 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 221'7 0'0 221'7 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 211'7 0'0 211'7 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 201'7 0'0 201'7 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 191'7 0'0 191'7 2900 0'1 0'0 0'1 ... ... 10
0 ... ... 181'7 0'0 181'7 3000 0'1 0'0 0'1 ... ... 166
0 ... ... 171'7 0'0 171'7 3100 0'1 0'0 0'1 ... ... 124
0 ... ... 161'7 0'0 161'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 151'7 0'0 151'7 3300 0'1 0'0 0'1 ... ... 1031
0 ... ... 141'7 0'0 141'7 3400 0'1 0'0 0'1 ... ... 732
0 ... ... 136'7 0'0 136'7 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 131'7 0'0 131'7 3500 0'1 0'0 0'1 ... ... 887
0 ... ... 126'7 0'0 126'7 3550 0'1 0'0 0'1 ... ... 616
0 ... ... 121'7 0'0 121'7 3600 0'1 0'0 0'1 ... ... 2497
0 ... ... 116'7 0'0 116'7 3650 0'1 0'0 0'1 ... ... 284
1 ... ... 111'7 0'0 111'7 3700 0'1 0'0 0'1 ... ... 2728
0 ... ... 106'7 0'0 106'7 3750 0'1 0'0 0'1 ... ... 452
244 ... ... 101'7 0'0 101'7 3800 0'1 0'0 0'1 ... ... 1296
0 ... ... 96'7 0'0 96'7 3850 0'1 0'0 0'1 ... ... 1535
533 ... ... 91'7 0'0 91'7 3900 0'1 0'0 0'1 ... ... 2920
0 ... ... 86'7 0'0 86'7 3950 0'1 0'0 0'1 ... ... 745
467 ... ... 81'7 0'0 81'7 4000 0'1 0'0 0'1 0'1 0'1 6266
1 ... ... 76'7 0'0 76'7 4050 0'1 0'0 0'1 ... ... 913
515 ... ... 71'7 0'0 71'7 4100 0'1 0'0 0'1 ... ... 8006
24 ... ... 66'7 0'0 66'7 4150 0'1 0'0 0'1 ... ... 4658
551 ... ... 61'7 0'0 61'7 4200 0'1 0'0 0'1 ... ... 8844
37 ... ... 56'7 0'0 56'7 4250 0'1 0'0 0'1 ... ... 9815
4378 ... ... 51'7 0'0 51'7 4300 0'1 0'0 0'1 ... ... 15925
724 ... ... 46'7 0'0 46'7 4350 0'1 0'0 0'1 ... ... 7501
6398 ... ... 41'7 0'0 41'7 4400 0'1 0'0 0'1 ... ... 18756
2740 ... ... 36'7 0'0 36'7 4450 0'1 0'0 0'1 ... ... 6442
9815 32'0 32'0 31'7 0'1 32'0 4500 0'1 0'0 0'1 ... ... 21290
4484 ... ... 26'7 0'0 26'7 4550 0'1 0'0 0'1 ... ... 7050
14620 22'0 22'0 22'0 0'0 22'0 4600 0'2 0'0 0'2 ... ... 10614
6459 ... ... 17'0 0'0 17'0 4650 0'2 0'0 0'2 ... ... 9142
17990 12'4 12'4 12'2 0'2 12'4 4700 0'4 0'0 0'4 0'4 0'4 15550
6912 8'7 8'7 7'7 1'0 8'7 4750 0'7 -0'2 1'1 0'7 0'7 7438
22017 5'0 5'0 4'2 0'6 5'0 4800 2'2 -0'2 2'4 2'4 2'2 21217
16272 ... ... 2'0 0'0 2'0 4850 5'2 0'0 5'2 ... ... 13605
20482 1'0 1'0 0'7 0'1 1'0 4900 9'1 0'0 9'1 ... ... 10285
8540 ... ... 0'3 0'0 0'3 4950 13'5 0'0 13'5 ... ... 2166
29458 ... ... 0'2 0'0 0'2 5000 18'4 0'0 18'4 ... ... 8244
3332 ... ... 0'1 0'0 0'1 5050 23'3 0'0 23'3 ... ... 964
13648 ... ... 0'1 0'0 0'1 5100 28'3 0'0 28'3 ... ... 2672
5186 ... ... 0'1 0'0 0'1 5150 33'0 -0'3 33'3 33'0 33'0 697
17839 ... ... 0'1 0'0 0'1 5200 38'3 0'0 38'3 ... ... 1026
5021 ... ... 0'1 0'0 0'1 5250 43'3 0'0 43'3 ... ... 67
7138 0'1 0'1 0'1 0'0 0'1 5300 48'3 0'0 48'3 ... ... 122
3123 ... ... 0'1 0'0 0'1 5350 53'3 0'0 53'3 ... ... 120
8391 ... ... 0'1 0'0 0'1 5400 58'3 0'0 58'3 ... ... 15
2031 ... ... 0'1 0'0 0'1 5450 63'3 0'0 63'3 ... ... 35
18695 ... ... 0'1 0'0 0'1 5500 68'3 0'0 68'3 ... ... 16
1288 ... ... 0'1 0'0 0'1 5550 73'3 0'0 73'3 ... ... 10
4111 ... ... 0'1 0'0 0'1 5600 78'3 0'0 78'3 ... ... 1
697 ... ... 0'1 0'0 0'1 5650 83'3 0'0 83'3 ... ... 0
4472 ... ... 0'1 0'0 0'1 5700 88'3 0'0 88'3 ... ... 5
613 ... ... 0'1 0'0 0'1 5750 93'3 0'0 93'3 ... ... 0
4831 ... ... 0'1 0'0 0'1 5800 98'3 0'0 98'3 ... ... 0
319 ... ... 0'1 0'0 0'1 5850 103'3 0'0 103'3 ... ... 15
3402 ... ... 0'1 0'0 0'1 5900 108'3 0'0 108'3 ... ... 0
171 ... ... 0'1 0'0 0'1 5950 113'3 0'0 113'3 ... ... 16
7368 ... ... 0'1 0'0 0'1 6000 118'3 0'0 118'3 ... ... 0
139 ... ... 0'1 0'0 0'1 6050 123'3 0'0 123'3 ... ... 1
908 ... ... 0'1 0'0 0'1 6100 128'3 0'0 128'3 ... ... 0
60 ... ... 0'1 0'0 0'1 6150 133'3 0'0 133'3 ... ... 0
3813 ... ... 0'1 0'0 0'1 6200 138'3 0'0 138'3 ... ... 0
3 ... ... 0'1 0'0 0'1 6250 143'3 0'0 143'3 ... ... 24
328 ... ... 0'1 0'0 0'1 6300 148'3 0'0 148'3 ... ... 0
30 ... ... 0'1 0'0 0'1 6350 153'3 0'0 153'3 ... ... 0
799 ... ... 0'1 0'0 0'1 6400 158'3 0'0 158'3 ... ... 0
5361 ... ... 0'1 0'0 0'1 6500 168'3 0'0 168'3 ... ... 91
594 ... ... 0'1 0'0 0'1 6600 178'3 0'0 178'3 ... ... 74
746 ... ... 0'1 0'0 0'1 6700 188'3 0'0 188'3 ... ... 5
363 ... ... 0'1 0'0 0'1 6800 198'3 0'0 198'3 ... ... 0
13 ... ... 0'1 0'0 0'1 6900 208'3 0'0 208'3 ... ... 0
752 ... ... 0'1 0'0 0'1 7000 218'3 0'0 218'3 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 228'3 0'0 228'3 ... ... 0
318 ... ... 0'1 0'0 0'1 7200 238'3 0'0 238'3 ... ... 0
432 ... ... 0'1 0'0 0'1 7300 248'3 0'0 248'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 258'3 0'0 258'3 ... ... 0
262 ... ... 0'1 0'0 0'1 7500 268'3 0'0 268'3 ... ... 0
315 ... ... 0'1 0'0 0'1 7600 278'2 0'0 278'2 ... ... 0
333 ... ... 0'1 0'0 0'1 7700 288'2 0'0 288'2 ... ... 0
409 ... ... 0'1 0'0 0'1 7800 298'2 0'0 298'2 ... ... 0
600 ... ... 0'1 0'0 0'1 7900 308'2 0'0 308'2 ... ... 0
361 ... ... 0'1 0'0 0'1 8000 318'2 0'0 318'2 ... ... 26
100 ... ... 0'1 0'0 0'1 8100 328'2 0'0 328'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 468'2 0'0 468'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 518'2 0'0 518'2 ... ... 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.