DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 467'2
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 ... ... 259'0 0'0 259'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 249'0 0'0 249'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 239'0 0'0 239'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 229'0 0'0 229'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 219'0 0'0 219'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 209'0 0'0 209'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 199'0 0'0 199'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 189'0 0'0 189'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 179'0 0'0 179'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 169'0 0'0 169'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 159'0 0'0 159'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 149'0 0'0 149'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 139'0 0'0 139'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 129'0 0'0 129'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 124'0 0'0 124'0 3450 0'1 0'0 0'1 ... ... 0
14 121'6 119'5 119'0 2'4 121'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 114'0 0'0 114'0 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 109'0 0'0 109'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 104'0 0'0 104'0 3650 0'1 0'0 0'1 ... ... 100
0 ... ... 99'0 0'0 99'0 3700 0'1 0'0 0'1 ... ... 3
0 ... ... 94'0 0'0 94'0 3750 0'1 0'0 0'1 ... ... 1
2 89'2 89'2 89'0 0'2 89'2 3800 0'1 0'0 0'1 ... ... 1
0 ... ... 84'0 0'0 84'0 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 79'0 0'0 79'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 74'0 0'0 74'0 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 69'1 0'0 69'1 4000 0'1 0'0 0'1 0'2 0'1 29
0 ... ... 64'1 0'0 64'1 4050 0'2 0'0 0'2 ... ... 0
0 ... ... 59'1 0'0 59'1 4100 0'2 0'0 0'2 0'2 0'2 2
0 ... ... 54'2 0'0 54'2 4150 0'2 -0'1 0'3 0'2 0'2 491
1 47'7 47'7 49'3 -1'4 47'7 4200 0'3 0'0 0'3 0'3 0'3 29
0 ... ... 44'4 0'0 44'4 4250 0'4 0'0 0'4 ... ... 8
294 42'0 37'7 39'5 -1'6 37'7 4300 0'5 -0'1 0'6 0'5 0'4 2662
1 ... ... 34'7 0'0 34'7 4350 0'7 -0'1 1'0 1'1 0'6 206
315 31'0 28'3 30'2 -1'7 28'3 4400 1'2 -0'1 1'3 1'2 1'0 6487
238 ... ... 25'6 0'0 25'6 4450 1'5 -0'2 1'7 2'1 1'2 1933
169 24'4 19'6 21'4 -1'6 19'6 4500 2'4 -0'1 2'5 2'4 2'0 4954
68 18'5 18'5 17'4 1'1 18'5 4550 3'3 -0'2 3'5 4'0 3'0 1538
1086 15'6 12'0 14'0 -1'2 12'6 4600 5'1 0'1 5'0 6'0 4'0 3362
165 13'0 9'2 10'7 -0'7 10'0 4650 7'1 0'2 6'7 7'5 5'4 873
1811 10'0 6'6 8'0 -1'2 6'6 4700 7'7 -1'1 9'0 10'5 7'5 832
562 7'1 4'7 5'6 -0'7 4'7 4750 10'3 -1'3 11'6 10'5 10'3 47
3420 5'2 3'1 4'0 -0'6 3'2 4800 13'3 -1'5 15'0 13'3 13'3 53
1062 3'1 2'1 2'6 -0'3 2'3 4850 18'6 0'0 18'6 ... ... 11
496 2'3 1'3 1'7 -0'4 1'3 4900 22'6 0'0 22'6 ... ... 182
198 1'4 1'2 1'1 0'3 1'4 4950 27'1 0'0 27'1 ... ... 0
399 1'0 0'5 0'6 -0'1 0'5 5000 31'6 0'0 31'6 ... ... 23
147 0'5 0'4 0'4 0'0 0'4 5050 36'4 0'0 36'4 ... ... 6
666 0'3 0'2 0'3 -0'1 0'2 5100 41'2 0'0 41'2 ... ... 1
8 ... ... 0'2 0'0 0'2 5150 43'6 -2'4 46'2 43'6 43'6 2
1802 0'2 0'2 0'2 0'0 0'2 5200 51'1 0'0 51'1 ... ... 0
100 ... ... 0'1 0'0 0'1 5250 56'1 0'0 56'1 ... ... 0
3 0'2 0'2 0'1 0'1 0'2 5300 61'1 0'0 61'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 66'0 0'0 66'0 ... ... 0
60 ... ... 0'1 0'0 0'1 5400 71'0 0'0 71'0 ... ... 0
8 ... ... 0'1 0'0 0'1 5450 76'0 0'0 76'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 81'0 0'0 81'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 86'0 0'0 86'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5600 91'0 0'0 91'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5650 94'1 -1'7 96'0 94'1 94'1 1
6 ... ... 0'1 0'0 0'1 5700 101'0 0'0 101'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5750 106'0 0'0 106'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 111'0 0'0 111'0 ... ... 0
1 ... ... 0'1 0'0 0'1 5850 116'0 0'0 116'0 ... ... 0
2 ... ... 0'1 0'0 0'1 5900 121'0 0'0 121'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5950 126'0 0'0 126'0 ... ... 0
1 0'1 0'1 0'1 0'0 0'1 6000 131'0 0'0 131'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6050 136'0 0'0 136'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 141'0 0'0 141'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 146'0 0'0 146'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 151'0 0'0 151'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 156'0 0'0 156'0 ... ... 0
1 ... ... 0'1 0'0 0'1 6300 161'0 0'0 161'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6350 166'0 0'0 166'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 171'0 0'0 171'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 181'0 0'0 181'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 191'0 0'0 191'0 191'0 189'2 27
0 ... ... 0'1 0'0 0'1 6700 201'0 0'0 201'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 211'0 0'0 211'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 221'0 0'0 221'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 231'0 0'0 231'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 241'0 0'0 241'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 251'0 0'0 251'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 261'0 0'0 261'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 271'0 0'0 271'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 281'0 0'0 281'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 291'0 0'0 291'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 301'0 0'0 301'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 311'0 0'0 311'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 321'0 0'0 321'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 331'0 0'0 331'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 341'0 0'0 341'0 ... ... 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.