DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'4
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 233'2 -0'6 232'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 223'2 -0'6 222'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 213'2 -0'6 212'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'2 -0'6 202'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 193'2 -0'6 192'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 183'2 -0'6 182'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 173'2 -0'6 172'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 163'2 -0'6 162'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 153'2 -0'6 152'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 143'2 -0'6 142'4 3000 0'2 0'1 0'1 ... ... 0
0 ... ... 133'2 -0'6 132'4 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 123'2 -0'6 122'4 3200 0'3 0'1 0'2 ... ... 0
0 ... ... 113'2 -0'6 112'4 3300 0'4 0'1 0'3 ... ... 0
0 ... ... 103'2 -0'6 102'4 3400 0'5 0'1 0'4 ... ... 0
0 ... ... 93'3 -0'6 92'5 3500 0'6 0'0 0'6 0'6 0'6 100
0 ... ... 83'5 -0'6 82'7 3600 1'0 -0'1 1'1 ... ... 0
0 ... ... 74'1 -0'6 73'3 3700 1'5 0'0 1'5 ... ... 0
0 ... ... 65'0 -0'6 64'2 3800 2'3 0'0 2'3 2'2 2'2 39
0 ... ... 56'2 -0'6 55'4 3900 3'5 0'0 3'5 3'4 3'4 100
0 ... ... 48'1 -0'6 47'3 4000 5'3 -0'1 5'4 5'4 5'1 218
10 42'0 42'0 40'7 -0'6 40'1 4100 8'0 0'0 8'0 8'1 7'4 2457
0 ... ... 34'3 -0'6 33'5 4200 11'3 0'0 11'3 10'7 10'7 852
0 ... ... 28'5 -0'6 27'7 4300 15'4 0'0 15'4 15'2 14'6 678
614 24'6 23'5 23'5 -0'5 23'0 4400 20'4 0'0 20'4 21'0 19'6 322
166 20'6 18'4 19'3 -0'4 18'7 4500 26'2 0'1 26'1 26'5 25'2 253
296 16'5 15'1 15'7 -0'5 15'2 4600 32'4 0'1 32'3 ... ... 0
159 13'5 12'1 12'7 -0'5 12'2 4700 39'3 0'1 39'2 ... ... 0
121 11'0 9'6 10'3 -0'5 9'6 4800 46'6 0'1 46'5 47'3 45'4 22
364 8'6 7'7 8'3 -0'4 7'7 4900 54'6 0'2 54'4 54'2 54'2 12
475 7'1 6'5 6'6 -0'4 6'2 5000 63'0 0'2 62'6 ... ... 0
51 5'6 5'6 5'3 -0'3 5'0 5100 71'6 0'3 71'3 ... ... 0
184 4'5 4'5 4'3 -0'2 4'1 5200 80'6 0'4 80'2 ... ... 0
0 ... ... 3'5 -0'2 3'3 5300 90'0 0'5 89'3 ... ... 0
0 ... ... 3'0 -0'1 2'7 5400 99'3 0'5 98'6 ... ... 0
0 ... ... 2'4 -0'2 2'2 5500 108'6 0'4 108'2 ... ... 0
41 2'2 2'2 2'1 -0'2 1'7 5600 118'3 0'4 117'7 ... ... 0
0 ... ... 1'7 -0'1 1'6 5700 128'1 0'5 127'4 ... ... 0
0 ... ... 1'5 -0'1 1'4 5800 137'7 0'5 137'2 ... ... 0
0 ... ... 1'3 -0'1 1'2 5900 147'6 0'6 147'0 ... ... 0
134 ... ... 1'1 -0'1 1'0 6000 157'5 0'6 156'7 ... ... 0
0 ... ... 1'0 -0'1 0'7 6100 167'4 0'5 166'7 ... ... 0
0 ... ... 0'7 0'0 0'7 6200 177'4 0'6 176'6 ... ... 0
0 ... ... 0'7 0'0 0'7 6300 187'4 0'6 186'6 ... ... 0
0 ... ... 0'6 0'0 0'6 6400 197'4 0'6 196'6 ... ... 0
0 ... ... 0'5 0'0 0'5 6500 207'4 0'6 206'6 ... ... 0
0 ... ... 0'5 -0'1 0'4 6600 217'4 0'6 216'6 ... ... 0
0 ... ... 0'4 0'0 0'4 6700 227'4 0'6 226'6 ... ... 0
0 ... ... 0'4 0'0 0'4 6800 237'4 0'6 236'6 ... ... 0
0 ... ... 0'4 -0'1 0'3 6900 247'4 0'6 246'6 ... ... 0
0 ... ... 0'3 0'0 0'3 7000 257'4 0'6 256'6 ... ... 0
0 ... ... 0'3 0'0 0'3 7100 267'4 0'6 266'6 ... ... 0
0 ... ... 0'3 0'0 0'3 7200 277'4 0'6 276'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7300 287'4 0'6 286'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7400 297'4 0'6 296'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7500 307'4 0'6 306'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7600 317'4 0'6 316'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7700 327'4 0'6 326'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7800 337'4 0'6 336'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7900 347'4 0'6 346'6 ... ... 0
0 ... ... 0'2 0'0 0'2 8000 357'4 0'6 356'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 367'4 0'6 366'6 ... ... 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.