DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 455'6
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 222'2 3'4 225'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'2 3'4 215'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'2 3'4 205'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'2 3'4 195'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 182'2 3'4 185'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 172'2 3'4 175'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 162'2 3'4 165'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 152'2 3'4 155'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 142'2 3'4 145'6 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 132'2 3'4 135'6 3200 0'2 0'0 0'2 ... ... 0
0 ... ... 122'2 3'4 125'6 3300 0'3 0'0 0'3 ... ... 0
0 ... ... 112'2 3'4 115'6 3400 0'4 0'0 0'4 0'3 0'3 7
0 ... ... 107'2 3'4 110'6 3450 0'4 0'0 0'4 0'5 0'5 3
0 ... ... 102'2 3'4 105'6 3500 0'5 0'0 0'5 ... ... 0
0 ... ... 97'3 3'3 100'6 3550 0'5 0'0 0'5 ... ... 0
0 ... ... 92'3 3'4 95'7 3600 0'6 0'0 0'6 0'6 0'6 1
0 ... ... 87'4 3'4 91'0 3650 0'7 0'0 0'7 ... ... 0
0 ... ... 82'5 3'3 86'0 3700 1'0 0'0 1'0 ... ... 0
0 ... ... 77'6 3'4 81'2 3750 1'1 0'0 1'1 ... ... 0
0 ... ... 73'0 3'3 76'3 3800 1'2 -0'1 1'3 ... ... 0
0 ... ... 68'2 3'3 71'5 3850 1'4 -0'1 1'5 ... ... 0
0 ... ... 63'4 3'4 67'0 3900 1'7 0'0 1'7 1'7 1'7 58
0 ... ... 59'0 3'3 62'3 3950 2'2 -0'1 2'3 ... ... 0
0 ... ... 54'4 3'3 57'7 4000 2'5 -0'2 2'7 3'1 2'7 80
0 ... ... 50'2 3'1 53'3 4050 3'2 -0'2 3'4 ... ... 1
0 ... ... 46'0 3'1 49'1 4100 3'7 -0'3 4'2 4'0 3'6 10
0 ... ... 42'1 2'7 45'0 4150 4'6 -0'4 5'2 ... ... 8
2 40'2 38'0 38'2 2'7 41'1 4200 5'6 -0'6 6'4 5'7 5'7 30
1 37'0 37'0 34'6 2'5 37'3 4250 7'0 -0'6 7'6 ... ... 467
32 33'4 32'4 31'3 2'4 33'7 4300 8'4 -0'7 9'3 9'0 8'3 242
0 ... ... 28'1 2'4 30'5 4350 10'1 -1'0 11'1 ... ... 0
0 ... ... 25'3 2'2 27'5 4400 12'0 -1'2 13'2 14'0 12'3 83
32 ... ... 22'5 2'1 24'6 4450 14'1 -1'3 15'4 ... ... 0
58 22'4 19'2 20'1 2'0 22'1 4500 16'4 -1'4 18'0 17'5 17'5 28
79 20'1 18'0 17'7 1'7 19'6 4550 19'0 -1'5 20'5 ... ... 20
126 17'3 15'6 15'7 1'6 17'5 4600 21'6 -1'6 23'4 24'1 22'1 27
475 ... ... 14'0 1'4 15'4 4650 24'5 -2'0 26'5 26'5 25'4 36
20 14'0 13'5 12'3 1'3 13'6 4700 27'6 -2'1 29'7 27'5 27'5 23
36 12'1 10'6 10'7 1'1 12'0 4750 31'0 -2'2 33'2 ... ... 0
31 10'6 8'7 9'4 1'0 10'4 4800 34'4 -2'3 36'7 38'2 37'3 9
64 8'1 7'6 8'2 1'0 9'2 4850 38'1 -2'4 40'5 42'2 41'0 3
1 ... ... 7'1 1'0 8'1 4900 41'7 -2'5 44'4 45'2 45'2 1
46 6'1 6'1 6'2 0'6 7'0 4950 45'7 -2'5 48'4 49'1 45'4 20
121 6'2 5'4 5'4 0'5 6'1 5000 49'7 -2'6 52'5 53'2 53'2 1
0 ... ... 4'7 0'4 5'3 5050 54'1 -2'7 57'0 55'3 53'6 3
48 5'0 4'6 4'2 0'4 4'6 5100 58'3 -3'0 61'3 60'1 60'1 1
48 4'2 3'6 3'6 0'4 4'2 5150 62'6 -3'0 65'6 ... ... 0
21 3'6 3'6 3'3 0'3 3'6 5200 67'2 -3'1 70'3 ... ... 0
0 ... ... 3'0 0'3 3'3 5250 71'7 -3'1 75'0 ... ... 0
0 ... ... 2'5 0'3 3'0 5300 76'4 -3'1 79'5 79'6 79'6 1
0 ... ... 2'3 0'3 2'6 5350 81'1 -3'2 84'3 ... ... 0
44 2'1 2'1 2'2 0'2 2'4 5400 85'7 -3'2 89'1 ... ... 0
0 ... ... 2'0 0'2 2'2 5450 90'5 -3'2 93'7 ... ... 0
0 ... ... 1'7 0'2 2'1 5500 95'4 -3'2 98'6 ... ... 0
0 ... ... 1'6 0'1 1'7 5550 100'2 -3'3 103'5 ... ... 0
0 ... ... 1'5 0'1 1'6 5600 105'1 -3'3 108'4 ... ... 0
0 ... ... 1'4 0'1 1'5 5650 110'0 -3'3 113'3 ... ... 0
0 ... ... 1'4 0'0 1'4 5700 114'7 -3'3 118'2 ... ... 0
0 ... ... 1'2 0'1 1'3 5800 124'5 -3'4 128'1 ... ... 0
0 ... ... 1'1 0'1 1'2 5900 134'4 -3'4 138'0 ... ... 0
0 ... ... 1'0 0'1 1'1 6000 144'3 -3'4 147'7 ... ... 0
0 ... ... 1'0 0'0 1'0 6100 154'3 -3'4 157'7 ... ... 0
0 ... ... 0'7 0'0 0'7 6200 164'2 -3'4 167'6 ... ... 0
2 ... ... 0'7 0'0 0'7 6300 174'2 -3'4 177'6 ... ... 0
117 0'6 0'6 0'6 0'0 0'6 6400 184'2 -3'4 187'6 ... ... 0
0 ... ... 0'6 0'0 0'6 6500 194'2 -3'4 197'6 ... ... 0
0 ... ... 0'5 0'0 0'5 6600 204'2 -3'4 207'6 ... ... 0
0 ... ... 0'5 0'0 0'5 6700 214'2 -3'4 217'6 ... ... 0
0 ... ... 0'5 0'0 0'5 6800 224'2 -3'4 227'6 ... ... 0
0 ... ... 0'4 0'0 0'4 6900 234'2 -3'4 237'6 ... ... 0
0 ... ... 0'4 0'0 0'4 7000 244'2 -3'4 247'6 ... ... 0
0 ... ... 0'4 0'0 0'4 7100 254'2 -3'4 257'6 ... ... 0
0 ... ... 0'4 0'0 0'4 7200 264'2 -3'4 267'6 ... ... 0
0 ... ... 0'3 0'0 0'3 7300 274'2 -3'4 277'6 ... ... 0
0 ... ... 0'3 0'0 0'3 7400 284'2 -3'4 287'6 ... ... 0
0 ... ... 0'3 0'0 0'3 7500 294'2 -3'4 297'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 394'2 -3'4 397'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 494'2 -3'4 497'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 544'2 -3'4 547'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 594'2 -3'4 597'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 644'2 -3'4 647'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 694'2 -3'4 697'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 744'2 -3'4 747'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 844'2 -3'4 847'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 944'2 -3'4 947'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1044'2 -3'4 1047'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1544'2 -3'4 1547'6 ... ... 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.