DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 460'0
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 ... ... 250'2 0'0 250'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 240'2 0'0 240'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 230'2 0'0 230'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 0'0 220'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 210'2 0'0 210'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 0'0 200'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 0'0 190'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 180'2 0'0 180'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 170'2 0'0 170'2 2900 0'1 0'0 0'1 ... ... 10
0 ... ... 160'2 0'0 160'2 3000 0'1 0'0 0'1 ... ... 166
0 ... ... 150'2 0'0 150'2 3100 0'1 0'0 0'1 ... ... 124
0 ... ... 140'2 0'0 140'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 130'2 0'0 130'2 3300 0'1 0'0 0'1 ... ... 1031
0 ... ... 120'2 0'0 120'2 3400 0'1 0'0 0'1 ... ... 732
0 ... ... 115'2 0'0 115'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 110'2 0'0 110'2 3500 0'1 0'0 0'1 ... ... 887
0 ... ... 105'2 0'0 105'2 3550 0'1 0'0 0'1 ... ... 616
0 ... ... 100'2 0'0 100'2 3600 0'1 0'0 0'1 ... ... 2518
0 ... ... 95'2 0'0 95'2 3650 0'1 0'0 0'1 ... ... 285
1 ... ... 90'2 0'0 90'2 3700 0'1 0'0 0'1 ... ... 2815
0 ... ... 85'2 0'0 85'2 3750 0'1 0'0 0'1 ... ... 455
380 ... ... 80'2 0'0 80'2 3800 0'1 0'0 0'1 ... ... 1379
0 ... ... 75'2 0'0 75'2 3850 0'1 0'0 0'1 0'1 0'1 1435
699 ... ... 70'3 0'0 70'3 3900 0'2 0'0 0'2 ... ... 2927
25 ... ... 65'3 0'0 65'3 3950 0'2 0'0 0'2 ... ... 745
598 ... ... 60'4 0'0 60'4 4000 0'2 0'0 0'2 ... ... 5845
1 ... ... 55'4 0'0 55'4 4050 0'3 0'0 0'3 ... ... 899
844 ... ... 50'5 0'0 50'5 4100 0'4 0'0 0'4 ... ... 8351
226 ... ... 45'6 0'0 45'6 4150 0'5 0'0 0'5 ... ... 2245
1091 ... ... 41'0 0'0 41'0 4200 1'0 0'1 0'7 1'0 1'0 8479
61 ... ... 36'3 0'0 36'3 4250 1'1 0'0 1'1 ... ... 12395
4592 ... ... 31'7 0'0 31'7 4300 1'6 0'1 1'5 1'6 1'6 14054
740 ... ... 27'4 0'0 27'4 4350 2'6 0'4 2'2 2'7 2'6 4570
6853 ... ... 23'4 0'0 23'4 4400 4'0 0'6 3'2 4'3 3'7 19677
2112 ... ... 19'5 0'0 19'5 4450 5'0 0'5 4'3 5'0 5'0 8543
11601 ... ... 16'1 0'0 16'1 4500 6'4 0'5 5'7 6'7 6'4 19661
4892 13'0 10'2 13'1 -0'1 13'0 4550 8'0 0'1 7'7 8'5 8'0 6747
18414 10'4 8'7 10'2 0'2 10'4 4600 10'1 0'1 10'0 12'1 10'1 12156
6784 7'4 6'7 8'1 -1'2 6'7 4650 12'7 0'0 12'7 ... ... 4797
25315 5'6 5'2 6'1 -0'7 5'2 4700 16'0 0'1 15'7 18'3 16'0 12865
10024 ... ... 4'4 0'0 4'4 4750 19'2 0'0 19'2 ... ... 4736
28203 3'1 2'6 3'2 -0'1 3'1 4800 26'0 3'0 23'0 26'0 26'0 12384
5677 ... ... 2'3 0'0 2'3 4850 27'1 0'0 27'1 ... ... 4005
15949 1'5 1'5 1'6 -0'1 1'5 4900 31'3 0'0 31'3 ... ... 11621
6435 ... ... 1'2 0'0 1'2 4950 35'7 0'0 35'7 ... ... 2219
23006 0'7 0'7 0'7 0'0 0'7 5000 40'4 0'0 40'4 ... ... 9520
4368 0'4 0'4 0'5 -0'1 0'4 5050 45'2 0'0 45'2 ... ... 884
15108 ... ... 0'4 0'0 0'4 5100 50'1 0'0 50'1 ... ... 2667
5467 0'4 0'4 0'3 0'1 0'4 5150 55'0 0'0 55'0 ... ... 722
18045 0'3 0'3 0'3 0'0 0'3 5200 60'0 0'0 60'0 ... ... 1074
5162 ... ... 0'2 0'0 0'2 5250 65'0 0'0 65'0 ... ... 66
7714 ... ... 0'2 0'0 0'2 5300 69'7 0'0 69'7 ... ... 122
3124 ... ... 0'2 0'0 0'2 5350 74'7 0'0 74'7 ... ... 240
8564 ... ... 0'1 0'0 0'1 5400 79'6 0'0 79'6 ... ... 42
1948 ... ... 0'1 0'0 0'1 5450 84'6 0'0 84'6 ... ... 35
18698 ... ... 0'1 0'0 0'1 5500 89'6 0'0 89'6 ... ... 202
1288 ... ... 0'1 0'0 0'1 5550 94'6 0'0 94'6 ... ... 10
4112 ... ... 0'1 0'0 0'1 5600 99'6 0'0 99'6 ... ... 1
698 ... ... 0'1 0'0 0'1 5650 104'6 0'0 104'6 ... ... 11
4388 ... ... 0'1 0'0 0'1 5700 109'6 0'0 109'6 ... ... 5
613 ... ... 0'1 0'0 0'1 5750 114'6 0'0 114'6 ... ... 0
4832 ... ... 0'1 0'0 0'1 5800 119'6 0'0 119'6 ... ... 0
320 ... ... 0'1 0'0 0'1 5850 124'6 0'0 124'6 ... ... 15
3402 ... ... 0'1 0'0 0'1 5900 129'6 0'0 129'6 ... ... 0
171 ... ... 0'1 0'0 0'1 5950 134'6 0'0 134'6 ... ... 16
7369 ... ... 0'1 0'0 0'1 6000 139'6 0'0 139'6 ... ... 0
139 ... ... 0'1 0'0 0'1 6050 144'6 0'0 144'6 ... ... 1
908 ... ... 0'1 0'0 0'1 6100 149'6 0'0 149'6 ... ... 0
60 ... ... 0'1 0'0 0'1 6150 154'6 0'0 154'6 ... ... 0
3813 ... ... 0'1 0'0 0'1 6200 159'6 0'0 159'6 ... ... 0
3 ... ... 0'1 0'0 0'1 6250 164'6 0'0 164'6 ... ... 24
328 ... ... 0'1 0'0 0'1 6300 169'6 0'0 169'6 ... ... 0
30 ... ... 0'1 0'0 0'1 6350 174'6 0'0 174'6 ... ... 0
799 ... ... 0'1 0'0 0'1 6400 179'6 0'0 179'6 ... ... 0
5361 ... ... 0'1 0'0 0'1 6500 189'6 0'0 189'6 ... ... 111
594 ... ... 0'1 0'0 0'1 6600 199'6 0'0 199'6 ... ... 94
746 ... ... 0'1 0'0 0'1 6700 209'6 0'0 209'6 ... ... 5
363 ... ... 0'1 0'0 0'1 6800 219'6 0'0 219'6 ... ... 0
13 ... ... 0'1 0'0 0'1 6900 229'6 0'0 229'6 ... ... 0
752 ... ... 0'1 0'0 0'1 7000 239'6 0'0 239'6 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 249'6 0'0 249'6 ... ... 0
318 ... ... 0'1 0'0 0'1 7200 259'6 0'0 259'6 ... ... 0
432 ... ... 0'1 0'0 0'1 7300 269'6 0'0 269'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 279'6 0'0 279'6 ... ... 0
262 ... ... 0'1 0'0 0'1 7500 289'6 0'0 289'6 ... ... 0
315 ... ... 0'1 0'0 0'1 7600 299'6 0'0 299'6 ... ... 0
333 ... ... 0'1 0'0 0'1 7700 309'6 0'0 309'6 ... ... 0
409 ... ... 0'1 0'0 0'1 7800 319'6 0'0 319'6 ... ... 0
600 ... ... 0'1 0'0 0'1 7900 329'6 0'0 329'6 ... ... 0
361 ... ... 0'1 0'0 0'1 8000 339'6 0'0 339'6 ... ... 26
100 ... ... 0'1 0'0 0'1 8100 349'6 0'0 349'6 ... ... 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.