DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 457'4
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 ... ... 247'6 -0'2 247'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 237'6 -0'2 237'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 227'6 -0'2 227'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'6 -0'2 217'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 207'6 -0'2 207'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 197'6 -0'2 197'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 187'6 -0'2 187'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 177'6 -0'2 177'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 167'6 -0'2 167'4 2900 0'1 0'0 0'1 ... ... 10
0 ... ... 157'6 -0'2 157'4 3000 0'1 0'0 0'1 ... ... 166
0 ... ... 147'6 -0'2 147'4 3100 0'1 0'0 0'1 ... ... 124
0 ... ... 137'6 -0'2 137'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 127'6 -0'2 127'4 3300 0'1 0'0 0'1 ... ... 1031
0 ... ... 117'6 -0'2 117'4 3400 0'1 0'0 0'1 ... ... 732
0 ... ... 112'6 -0'2 112'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 107'6 -0'2 107'4 3500 0'1 0'0 0'1 ... ... 887
0 ... ... 102'6 -0'2 102'4 3550 0'1 0'0 0'1 ... ... 616
0 ... ... 97'6 -0'2 97'4 3600 0'1 0'0 0'1 ... ... 2520
0 ... ... 92'6 -0'2 92'4 3650 0'1 0'0 0'1 ... ... 285
1 ... ... 87'6 -0'2 87'4 3700 0'1 0'0 0'1 ... ... 2917
0 ... ... 82'6 -0'2 82'4 3750 0'1 0'0 0'1 ... ... 465
395 ... ... 77'6 -0'2 77'4 3800 0'1 0'0 0'1 ... ... 1389
0 ... ... 72'7 -0'3 72'4 3850 0'1 0'0 0'1 ... ... 1435
699 ... ... 67'7 -0'2 67'5 3900 0'2 0'0 0'2 0'3 0'1 2931
25 ... ... 62'7 -0'2 62'5 3950 0'2 0'0 0'2 0'3 0'3 740
598 ... ... 58'0 -0'3 57'5 4000 0'2 -0'1 0'3 0'4 0'2 5852
0 49'6 49'6 53'1 -0'3 52'6 4050 0'3 0'0 0'3 0'3 0'3 900
844 ... ... 48'2 -0'3 47'7 4100 0'4 0'0 0'4 0'7 0'3 8336
226 ... ... 43'3 -0'3 43'0 4150 0'5 -0'1 0'6 0'4 0'4 2110
1131 37'0 37'0 38'5 -0'2 38'3 4200 0'7 -0'1 1'0 1'6 0'6 8356
65 ... ... 34'1 -0'4 33'5 4250 1'1 -0'2 1'3 2'5 1'0 7930
4694 32'0 25'7 29'5 -0'4 29'1 4300 1'5 -0'3 2'0 3'4 1'3 14315
658 27'1 18'7 25'4 -0'5 24'7 4350 2'3 -0'3 2'6 3'5 1'6 4513
6855 23'2 18'7 21'4 -0'6 20'6 4400 3'2 -0'5 3'7 6'4 2'6 19507
2121 19'6 16'2 18'0 -0'7 17'1 4450 4'6 -0'4 5'2 8'3 3'4 7513
11463 16'4 9'7 14'6 -0'7 13'7 4500 6'3 -0'5 7'0 11'2 5'0 18007
5105 12'0 8'0 11'7 -0'7 11'0 4550 8'4 -0'5 9'1 13'0 7'0 7645
18036 10'7 5'6 9'3 -1'0 8'3 4600 10'7 -0'6 11'5 17'0 8'7 11957
6239 8'3 4'4 7'2 -0'7 6'3 4650 13'7 -0'5 14'4 17'6 11'6 4820
24233 6'1 3'3 5'5 -0'7 4'6 4700 17'2 -0'4 17'6 22'3 16'3 12694
7818 4'5 2'5 4'2 -0'6 3'4 4750 21'0 -0'3 21'3 ... ... 4805
22391 3'4 1'6 3'1 -0'4 2'5 4800 25'0 -0'2 25'2 32'7 26'5 12421
5696 2'4 1'2 2'2 -0'3 1'7 4850 29'2 -0'2 29'4 37'2 29'5 4015
15904 1'7 0'7 1'5 -0'2 1'3 4900 33'6 -0'1 33'7 37'7 31'4 11602
6531 1'1 1'0 1'2 -0'2 1'0 4950 38'3 0'0 38'3 ... ... 2218
23570 1'0 0'4 0'7 -0'1 0'6 5000 43'1 0'0 43'1 48'0 42'7 9520
4365 ... ... 0'6 -0'1 0'5 5050 48'0 0'1 47'7 ... ... 884
14810 0'4 0'3 0'4 -0'1 0'3 5100 52'6 0'0 52'6 ... ... 2506
5467 ... ... 0'3 -0'1 0'2 5150 57'5 0'0 57'5 ... ... 722
18105 0'3 0'2 0'3 -0'1 0'2 5200 62'5 0'1 62'4 ... ... 1074
5158 0'3 0'2 0'2 0'0 0'2 5250 67'5 0'1 67'4 ... ... 66
9136 0'2 0'2 0'2 0'0 0'2 5300 72'5 0'2 72'3 ... ... 122
3277 ... ... 0'2 0'0 0'2 5350 77'5 0'2 77'3 ... ... 240
11364 ... ... 0'2 -0'1 0'1 5400 82'4 0'1 82'3 ... ... 42
1948 0'1 0'1 0'2 -0'1 0'1 5450 87'4 0'1 87'3 ... ... 60
18550 0'2 0'2 0'1 0'0 0'1 5500 92'4 0'1 92'3 ... ... 202
1722 ... ... 0'1 0'0 0'1 5550 97'4 0'2 97'2 ... ... 10
3706 ... ... 0'1 0'0 0'1 5600 102'4 0'2 102'2 ... ... 25
389 ... ... 0'1 0'0 0'1 5650 107'4 0'2 107'2 ... ... 11
4388 ... ... 0'1 0'0 0'1 5700 112'4 0'2 112'2 ... ... 5
613 ... ... 0'1 0'0 0'1 5750 117'4 0'2 117'2 ... ... 0
4833 ... ... 0'1 0'0 0'1 5800 122'4 0'2 122'2 ... ... 0
320 ... ... 0'1 0'0 0'1 5850 127'4 0'2 127'2 ... ... 15
3402 ... ... 0'1 0'0 0'1 5900 132'4 0'2 132'2 ... ... 0
171 ... ... 0'1 0'0 0'1 5950 137'4 0'2 137'2 ... ... 16
7370 ... ... 0'1 0'0 0'1 6000 142'4 0'2 142'2 ... ... 0
139 ... ... 0'1 0'0 0'1 6050 147'4 0'2 147'2 ... ... 1
908 ... ... 0'1 0'0 0'1 6100 152'4 0'2 152'2 ... ... 0
60 ... ... 0'1 0'0 0'1 6150 157'4 0'2 157'2 ... ... 0
3813 ... ... 0'1 0'0 0'1 6200 162'4 0'2 162'2 ... ... 0
3 ... ... 0'1 0'0 0'1 6250 167'4 0'2 167'2 ... ... 24
328 ... ... 0'1 0'0 0'1 6300 172'4 0'2 172'2 ... ... 0
30 ... ... 0'1 0'0 0'1 6350 177'4 0'2 177'2 ... ... 0
799 ... ... 0'1 0'0 0'1 6400 182'4 0'2 182'2 ... ... 0
5361 ... ... 0'1 0'0 0'1 6500 192'4 0'2 192'2 ... ... 82
594 ... ... 0'1 0'0 0'1 6600 202'4 0'2 202'2 ... ... 74
746 ... ... 0'1 0'0 0'1 6700 212'4 0'2 212'2 211'5 211'3 5
363 ... ... 0'1 0'0 0'1 6800 222'4 0'2 222'2 ... ... 0
13 ... ... 0'1 0'0 0'1 6900 232'4 0'2 232'2 ... ... 0
752 ... ... 0'1 0'0 0'1 7000 242'4 0'2 242'2 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 252'4 0'2 252'2 ... ... 0
318 ... ... 0'1 0'0 0'1 7200 262'4 0'2 262'2 ... ... 0
432 ... ... 0'1 0'0 0'1 7300 272'4 0'2 272'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 282'4 0'2 282'2 ... ... 0
262 ... ... 0'1 0'0 0'1 7500 292'4 0'2 292'2 ... ... 0
315 ... ... 0'1 0'0 0'1 7600 302'4 0'2 302'2 ... ... 0
333 ... ... 0'1 0'0 0'1 7700 312'4 0'2 312'2 ... ... 0
409 ... ... 0'1 0'0 0'1 7800 322'4 0'2 322'2 ... ... 0
600 ... ... 0'1 0'0 0'1 7900 332'4 0'2 332'2 ... ... 0
361 ... ... 0'1 0'0 0'1 8000 342'4 0'2 342'2 ... ... 26
100 ... ... 0'1 0'0 0'1 8100 352'4 0'2 352'2 ... ... 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.