DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 464'4
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 ... ... 250'2 4'2 254'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 240'2 4'2 244'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 230'2 4'2 234'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 4'2 224'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 210'2 4'2 214'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 4'2 204'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 4'2 194'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 180'2 4'2 184'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 170'2 4'2 174'4 2900 0'1 0'0 0'1 ... ... 10
0 ... ... 160'2 4'2 164'4 3000 0'1 0'0 0'1 ... ... 166
0 ... ... 150'2 4'2 154'4 3100 0'1 0'0 0'1 ... ... 124
0 ... ... 140'2 4'2 144'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 130'2 4'2 134'4 3300 0'1 0'0 0'1 ... ... 1031
0 ... ... 120'2 4'2 124'4 3400 0'1 0'0 0'1 ... ... 732
0 ... ... 115'2 4'2 119'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 110'2 4'2 114'4 3500 0'1 0'0 0'1 ... ... 887
0 ... ... 105'2 4'2 109'4 3550 0'1 0'0 0'1 ... ... 616
0 ... ... 100'2 4'2 104'4 3600 0'1 0'0 0'1 ... ... 2518
0 ... ... 95'2 4'2 99'4 3650 0'1 0'0 0'1 ... ... 285
1 ... ... 90'2 4'2 94'4 3700 0'1 0'0 0'1 ... ... 2815
0 ... ... 85'2 4'2 89'4 3750 0'1 0'0 0'1 ... ... 455
380 ... ... 80'2 4'2 84'4 3800 0'1 0'0 0'1 ... ... 1379
0 ... ... 75'2 4'2 79'4 3850 0'1 0'0 0'1 0'1 0'1 1435
699 ... ... 70'3 4'1 74'4 3900 0'1 -0'1 0'2 0'1 0'1 2927
25 ... ... 65'3 4'1 69'4 3950 0'1 -0'1 0'2 ... ... 745
598 ... ... 60'4 4'1 64'5 4000 0'1 -0'1 0'2 0'2 0'2 5845
1 ... ... 55'4 4'1 59'5 4050 0'2 -0'1 0'3 0'3 0'2 899
844 56'0 56'0 50'5 4'1 54'6 4100 0'2 -0'2 0'4 0'3 0'2 8351
226 ... ... 45'6 4'1 49'7 4150 0'3 -0'2 0'5 0'5 0'3 2245
1091 41'6 40'6 41'0 4'0 45'0 4200 0'4 -0'3 0'7 1'0 0'4 8429
61 ... ... 36'3 3'6 40'1 4250 0'6 -0'3 1'1 1'2 0'5 12395
4592 36'4 32'3 31'7 3'4 35'3 4300 1'0 -0'5 1'5 1'6 1'0 14054
740 27'7 27'7 27'4 3'2 30'6 4350 1'3 -0'7 2'2 2'7 1'2 4576
6852 25'5 21'5 23'4 2'7 26'3 4400 1'7 -1'3 3'2 4'3 1'5 19002
2112 19'7 19'7 19'5 2'4 22'1 4450 2'6 -1'5 4'3 5'1 2'5 8543
11585 20'3 15'2 16'1 2'1 18'2 4500 3'7 -2'0 5'7 6'7 3'5 19665
4787 13'6 10'2 13'1 1'5 14'6 4550 5'2 -2'5 7'7 8'5 4'6 6710
18414 13'6 8'7 10'2 1'3 11'5 4600 7'1 -2'7 10'0 12'1 6'4 12156
6784 10'7 6'6 8'1 0'7 9'0 4650 9'4 -3'3 12'7 11'2 8'7 4797
25171 8'0 5'2 6'1 0'5 6'6 4700 12'2 -3'5 15'7 18'3 11'6 12865
8986 6'2 3'5 4'4 0'4 5'0 4750 15'4 -3'6 19'2 20'7 18'4 4736
28210 4'5 2'4 3'2 0'2 3'4 4800 19'0 -4'0 23'0 26'0 20'5 12384
5677 2'6 2'0 2'3 0'1 2'4 4850 22'7 -4'2 27'1 24'5 24'5 4005
15949 2'0 1'2 1'6 0'0 1'6 4900 27'1 -4'2 31'3 28'7 25'4 11621
6435 1'2 1'1 1'2 -0'1 1'1 4950 31'5 -4'2 35'7 ... ... 2219
23006 1'1 0'5 0'7 0'0 0'7 5000 36'2 -4'2 40'4 40'2 40'2 9520
4368 0'5 0'4 0'5 0'0 0'5 5050 41'0 -4'2 45'2 ... ... 884
15108 0'4 0'4 0'4 -0'1 0'3 5100 45'7 -4'2 50'1 ... ... 2667
5467 0'4 0'3 0'3 0'0 0'3 5150 50'6 -4'2 55'0 ... ... 722
18045 0'3 0'1 0'3 -0'1 0'2 5200 55'5 -4'3 60'0 58'6 55'1 1074
5162 ... ... 0'2 0'0 0'2 5250 60'5 -4'3 65'0 ... ... 66
7714 0'2 0'2 0'2 -0'1 0'1 5300 65'5 -4'2 69'7 ... ... 122
3124 ... ... 0'2 -0'1 0'1 5350 70'4 -4'3 74'7 ... ... 240
8564 0'2 0'2 0'1 0'0 0'1 5400 75'4 -4'2 79'6 ... ... 42
1948 ... ... 0'1 0'0 0'1 5450 80'4 -4'2 84'6 ... ... 35
18698 ... ... 0'1 0'0 0'1 5500 85'4 -4'2 89'6 ... ... 202
1288 0'1 0'1 0'1 0'0 0'1 5550 90'4 -4'2 94'6 ... ... 10
4112 ... ... 0'1 0'0 0'1 5600 95'4 -4'2 99'6 ... ... 1
698 ... ... 0'1 0'0 0'1 5650 100'4 -4'2 104'6 ... ... 11
4388 ... ... 0'1 0'0 0'1 5700 105'4 -4'2 109'6 ... ... 5
613 ... ... 0'1 0'0 0'1 5750 110'4 -4'2 114'6 ... ... 0
4832 ... ... 0'1 0'0 0'1 5800 115'4 -4'2 119'6 ... ... 0
320 ... ... 0'1 0'0 0'1 5850 120'4 -4'2 124'6 ... ... 15
3402 ... ... 0'1 0'0 0'1 5900 125'4 -4'2 129'6 ... ... 0
171 ... ... 0'1 0'0 0'1 5950 130'4 -4'2 134'6 ... ... 16
7369 ... ... 0'1 0'0 0'1 6000 135'4 -4'2 139'6 ... ... 0
139 ... ... 0'1 0'0 0'1 6050 140'4 -4'2 144'6 ... ... 1
908 ... ... 0'1 0'0 0'1 6100 145'4 -4'2 149'6 ... ... 0
60 ... ... 0'1 0'0 0'1 6150 150'4 -4'2 154'6 ... ... 0
3813 ... ... 0'1 0'0 0'1 6200 155'4 -4'2 159'6 ... ... 0
3 ... ... 0'1 0'0 0'1 6250 160'4 -4'2 164'6 ... ... 24
328 ... ... 0'1 0'0 0'1 6300 165'4 -4'2 169'6 ... ... 0
30 ... ... 0'1 0'0 0'1 6350 170'4 -4'2 174'6 ... ... 0
799 ... ... 0'1 0'0 0'1 6400 175'4 -4'2 179'6 ... ... 0
5361 ... ... 0'1 0'0 0'1 6500 185'4 -4'2 189'6 ... ... 111
594 ... ... 0'1 0'0 0'1 6600 195'4 -4'2 199'6 ... ... 94
746 ... ... 0'1 0'0 0'1 6700 205'4 -4'2 209'6 ... ... 5
363 ... ... 0'1 0'0 0'1 6800 215'4 -4'2 219'6 ... ... 0
13 ... ... 0'1 0'0 0'1 6900 225'4 -4'2 229'6 ... ... 0
752 ... ... 0'1 0'0 0'1 7000 235'4 -4'2 239'6 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 245'4 -4'2 249'6 ... ... 0
318 ... ... 0'1 0'0 0'1 7200 255'4 -4'2 259'6 ... ... 0
432 ... ... 0'1 0'0 0'1 7300 265'4 -4'2 269'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 275'4 -4'2 279'6 ... ... 0
262 ... ... 0'1 0'0 0'1 7500 285'4 -4'2 289'6 ... ... 0
315 ... ... 0'1 0'0 0'1 7600 295'4 -4'2 299'6 ... ... 0
333 ... ... 0'1 0'0 0'1 7700 305'4 -4'2 309'6 ... ... 0
409 ... ... 0'1 0'0 0'1 7800 315'4 -4'2 319'6 ... ... 0
600 ... ... 0'1 0'0 0'1 7900 325'4 -4'2 329'6 ... ... 0
361 ... ... 0'1 0'0 0'1 8000 335'4 -4'2 339'6 ... ... 26
100 ... ... 0'1 0'0 0'1 8100 345'4 -4'2 349'6 ... ... 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.