DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 449'0
Expiration Date: 05/23/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 0'0 0'0 0'0 0'0 0'0 3350 ... ... ... ... ... 0
0 ... ... 107'4 0'0 107'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 102'4 0'0 102'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 97'4 0'0 97'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 92'4 0'0 92'4 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 87'4 0'0 87'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 82'4 0'0 82'4 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 77'4 0'0 77'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 72'4 0'0 72'4 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 67'4 0'0 67'4 3800 0'1 0'0 0'1 ... ... 110
0 ... ... 62'5 0'0 62'5 3850 0'2 0'0 0'2 ... ... 7
0 ... ... 57'5 0'0 57'5 3900 0'2 0'0 0'2 ... ... 319
0 ... ... 52'6 0'0 52'6 3950 0'2 0'0 0'2 ... ... 1
0 ... ... 47'6 0'0 47'6 4000 0'3 0'0 0'3 0'3 0'3 14
36 ... ... 42'7 0'0 42'7 4050 0'3 0'0 0'3 ... ... 8
0 ... ... 38'0 0'0 38'0 4100 0'5 0'0 0'5 0'5 0'5 2
0 ... ... 33'2 0'0 33'2 4150 0'6 0'0 0'6 0'6 0'6 6
0 ... ... 28'5 0'0 28'5 4200 1'1 0'0 1'1 ... ... 195
2 ... ... 24'1 0'0 24'1 4250 1'4 -0'2 1'6 1'4 1'4 755
0 ... ... 20'0 0'0 20'0 4300 2'2 -0'2 2'4 2'2 2'1 2513
16 ... ... 16'2 0'0 16'2 4350 3'6 0'0 3'6 ... ... 1
124 13'4 13'4 12'6 0'6 13'4 4400 5'2 0'0 5'2 ... ... 1795
617 ... ... 9'6 0'0 9'6 4450 6'6 -0'4 7'2 6'6 6'6 1127
2522 8'0 7'6 7'3 0'3 7'6 4500 9'7 0'0 9'7 ... ... 1145
3104 5'7 5'7 5'3 0'4 5'7 4550 11'6 -1'1 12'7 12'1 11'6 1373
2810 4'5 4'2 3'7 0'3 4'2 4600 16'3 0'0 16'3 ... ... 1342
1945 3'1 3'0 2'6 0'2 3'0 4650 19'1 -1'1 20'2 19'1 19'1 83
1822 ... ... 2'0 0'0 2'0 4700 23'5 -0'7 24'4 23'5 23'5 1164
1648 1'5 1'3 1'4 0'0 1'4 4750 28'7 0'0 28'7 ... ... 1054
5692 ... ... 1'1 0'0 1'1 4800 33'5 0'0 33'5 ... ... 1316
809 ... ... 0'7 0'0 0'7 4850 38'3 0'0 38'3 ... ... 1032
1001 ... ... 0'5 0'0 0'5 4900 43'1 0'0 43'1 ... ... 5
1912 ... ... 0'4 0'0 0'4 4950 48'0 0'0 48'0 ... ... 1
2 0'4 0'4 0'3 0'1 0'4 5000 52'7 0'0 52'7 ... ... 1
31 ... ... 0'3 0'0 0'3 5050 57'6 0'0 57'6 ... ... 1
22 ... ... 0'2 0'0 0'2 5100 62'6 0'0 62'6 ... ... 0
0 ... ... 0'2 0'0 0'2 5150 67'5 0'0 67'5 ... ... 1
4 ... ... 0'2 0'0 0'2 5200 72'5 0'0 72'5 ... ... 0
0 ... ... 0'2 0'0 0'2 5250 77'5 0'0 77'5 ... ... 0
53 ... ... 0'1 0'0 0'1 5300 82'5 0'0 82'5 ... ... 0
103 ... ... 0'1 0'0 0'1 5350 87'4 0'0 87'4 ... ... 0
156 ... ... 0'1 0'0 0'1 5400 92'4 0'0 92'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 97'4 0'0 97'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 102'4 0'0 102'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 107'4 0'0 107'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5600 112'4 0'0 112'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5650 117'4 0'0 117'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 122'4 0'0 122'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5750 127'4 0'0 127'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 132'4 0'0 132'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5850 137'4 0'0 137'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 142'4 0'0 142'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5950 147'4 0'0 147'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 152'4 0'0 152'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6050 157'4 0'0 157'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 162'4 0'0 162'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 167'4 0'0 167'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 172'4 0'0 172'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 177'4 0'0 177'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 182'4 0'0 182'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6350 187'4 0'0 187'4 ... ... 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.