DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 464'2
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 ... ... 259'0 -4'6 254'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 249'0 -4'6 244'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 239'0 -4'6 234'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 229'0 -4'6 224'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 219'0 -4'6 214'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 209'0 -4'6 204'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 199'0 -4'6 194'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 189'0 -4'6 184'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 179'0 -4'6 174'2 2900 0'1 0'0 0'1 ... ... 10
0 ... ... 169'0 -4'6 164'2 3000 0'1 0'0 0'1 ... ... 166
0 ... ... 159'0 -4'6 154'2 3100 0'1 0'0 0'1 ... ... 124
0 ... ... 149'0 -4'6 144'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 139'0 -4'6 134'2 3300 0'1 0'0 0'1 ... ... 1031
0 ... ... 129'0 -4'6 124'2 3400 0'1 0'0 0'1 ... ... 732
0 ... ... 124'0 -4'6 119'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 119'0 -4'6 114'2 3500 0'1 0'0 0'1 ... ... 871
0 ... ... 114'0 -4'6 109'2 3550 0'1 0'0 0'1 ... ... 153
0 ... ... 109'0 -4'6 104'2 3600 0'1 0'0 0'1 ... ... 2497
0 ... ... 104'0 -4'6 99'2 3650 0'1 0'0 0'1 ... ... 3
1 98'0 98'0 99'0 -4'6 94'2 3700 0'1 0'0 0'1 ... ... 3120
0 ... ... 94'0 -4'6 89'2 3750 0'1 -0'1 0'2 ... ... 404
388 ... ... 89'0 -4'6 84'2 3800 0'2 0'0 0'2 ... ... 1060
0 ... ... 84'1 -4'6 79'3 3850 0'2 0'0 0'2 ... ... 1420
699 ... ... 79'2 -4'6 74'4 3900 0'3 0'0 0'3 ... ... 3013
25 ... ... 74'2 -4'5 69'5 3950 0'4 0'0 0'4 0'4 0'4 730
598 ... ... 69'3 -4'5 64'6 4000 0'5 0'1 0'4 0'6 0'6 5509
0 ... ... 64'4 -4'5 59'7 4050 0'6 0'1 0'5 ... ... 745
844 ... ... 59'5 -4'5 55'0 4100 0'7 0'1 0'6 1'0 1'0 7147
211 49'5 49'5 54'7 -4'5 50'2 4150 1'1 0'1 1'0 1'2 1'2 1335
1113 ... ... 50'2 -4'5 45'5 4200 1'4 0'1 1'3 ... ... 9177
30 ... ... 45'5 -4'4 41'1 4250 2'0 0'2 1'6 ... ... 6171
4805 ... ... 41'1 -4'3 36'6 4300 2'5 0'3 2'2 2'7 2'2 10697
447 ... ... 36'6 -4'2 32'4 4350 3'3 0'4 2'7 ... ... 4936
6770 ... ... 32'5 -4'0 28'5 4400 4'3 0'6 3'5 5'0 3'5 16871
500 ... ... 28'5 -3'6 24'7 4450 5'5 0'7 4'6 6'0 5'5 5720
9433 21'7 21'7 24'7 -3'3 21'4 4500 7'2 1'2 6'0 8'1 6'2 10987
2877 21'4 17'1 21'5 -3'2 18'3 4550 9'1 1'4 7'5 10'1 7'4 8926
15997 18'4 14'0 18'4 -3'0 15'4 4600 11'2 1'6 9'4 12'4 10'0 15212
4904 16'0 11'5 15'5 -2'6 12'7 4650 13'5 2'0 11'5 15'1 11'5 5946
14769 13'0 9'4 13'0 -2'3 10'5 4700 16'3 2'3 14'0 17'4 15'1 15192
3761 11'2 7'7 10'7 -2'2 8'5 4750 19'3 2'4 16'7 20'4 17'1 4594
15045 8'4 6'3 9'0 -2'0 7'0 4800 22'5 2'5 20'0 23'0 22'2 12772
3793 7'3 5'5 7'3 -1'6 5'5 4850 26'2 2'7 23'3 26'6 25'3 4025
17177 4'6 4'0 6'0 -1'4 4'4 4900 30'1 3'1 27'0 30'1 26'7 12149
5822 4'4 3'2 4'7 -1'2 3'5 4950 34'2 3'4 30'6 ... ... 2232
30050 3'7 2'4 3'7 -1'0 2'7 5000 38'4 3'6 34'6 35'3 35'3 9759
3335 2'6 2'6 3'1 -0'7 2'2 5050 42'7 3'7 39'0 ... ... 884
13810 2'5 2'1 2'4 -0'5 1'7 5100 47'4 4'1 43'3 ... ... 2573
5592 2'1 1'4 2'0 -0'4 1'4 5150 52'1 4'2 47'7 ... ... 700
19350 1'4 1'1 1'5 -0'3 1'2 5200 56'7 4'3 52'4 ... ... 1076
5187 ... ... 1'3 -0'2 1'1 5250 61'5 4'3 57'2 ... ... 66
9233 ... ... 1'1 -0'1 1'0 5300 66'4 4'4 62'0 ... ... 134
3278 ... ... 1'0 -0'1 0'7 5350 71'3 4'5 66'6 ... ... 240
9479 ... ... 0'7 -0'1 0'6 5400 76'2 4'5 71'5 ... ... 42
1934 ... ... 0'6 -0'1 0'5 5450 81'1 4'5 76'4 ... ... 60
18585 0'4 0'4 0'5 -0'1 0'4 5500 86'1 4'5 81'4 ... ... 202
1824 ... ... 0'5 -0'1 0'4 5550 91'0 4'5 86'3 ... ... 10
3775 ... ... 0'4 0'0 0'4 5600 96'0 4'5 91'3 ... ... 25
289 ... ... 0'4 -0'1 0'3 5650 100'7 4'5 96'2 ... ... 1
4388 0'3 0'3 0'4 -0'2 0'2 5700 105'7 4'5 101'2 ... ... 51
613 ... ... 0'3 -0'1 0'2 5750 110'6 4'4 106'2 ... ... 0
4828 ... ... 0'3 -0'1 0'2 5800 115'6 4'5 111'1 ... ... 0
310 ... ... 0'3 -0'1 0'2 5850 120'6 4'5 116'1 ... ... 65
3402 ... ... 0'3 -0'1 0'2 5900 125'6 4'5 121'1 ... ... 0
171 ... ... 0'2 0'0 0'2 5950 130'6 4'5 126'1 ... ... 68
7270 ... ... 0'2 0'0 0'2 6000 135'6 4'5 131'1 ... ... 0
139 ... ... 0'2 0'0 0'2 6050 140'6 4'6 136'0 ... ... 1
908 ... ... 0'2 0'0 0'2 6100 145'6 4'6 141'0 ... ... 0
60 ... ... 0'2 0'0 0'2 6150 150'6 4'6 146'0 ... ... 0
3813 ... ... 0'2 -0'1 0'1 6200 155'6 4'6 151'0 ... ... 0
3 ... ... 0'1 0'0 0'1 6250 160'6 4'6 156'0 ... ... 24
328 ... ... 0'1 0'0 0'1 6300 165'6 4'6 161'0 ... ... 0
30 ... ... 0'1 0'0 0'1 6350 170'6 4'6 166'0 ... ... 0
799 ... ... 0'1 0'0 0'1 6400 175'6 4'6 171'0 ... ... 0
5361 ... ... 0'1 0'0 0'1 6500 185'6 4'6 181'0 ... ... 82
594 ... ... 0'1 0'0 0'1 6600 195'6 4'6 191'0 ... ... 74
746 ... ... 0'1 0'0 0'1 6700 205'6 4'6 201'0 ... ... 5
363 ... ... 0'1 0'0 0'1 6800 215'6 4'6 211'0 ... ... 0
13 ... ... 0'1 0'0 0'1 6900 225'6 4'6 221'0 ... ... 0
752 ... ... 0'1 0'0 0'1 7000 235'6 4'6 231'0 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 245'6 4'6 241'0 ... ... 0
318 ... ... 0'1 0'0 0'1 7200 255'6 4'6 251'0 ... ... 0
432 ... ... 0'1 0'0 0'1 7300 265'6 4'6 261'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 275'6 4'6 271'0 ... ... 0
262 ... ... 0'1 0'0 0'1 7500 285'6 4'6 281'0 ... ... 0
315 ... ... 0'1 0'0 0'1 7600 295'6 4'6 291'0 ... ... 0
333 ... ... 0'1 0'0 0'1 7700 305'6 4'6 301'0 ... ... 0
409 ... ... 0'1 0'0 0'1 7800 315'6 4'6 311'0 ... ... 0
600 ... ... 0'1 0'0 0'1 7900 325'6 4'6 321'0 ... ... 0
361 ... ... 0'1 0'0 0'1 8000 335'6 4'6 331'0 ... ... 26
100 ... ... 0'1 0'0 0'1 8100 345'6 4'6 341'0 ... ... 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.