DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 482'4
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 ... ... 274'2 -2'0 272'2 2100 0'1 0'0 0'1 ... ... 2.452047
0 ... ... 264'2 -2'0 262'2 2200 0'1 0'0 0'1 ... ... 2.323018
0 ... ... 254'2 -2'0 252'2 2300 0'1 0'0 0'1 ... ... 2.199678
0 ... ... 244'2 -2'0 242'2 2400 0'1 0'0 0'1 ... ... 2.081514
0 ... ... 234'2 -2'0 232'2 2500 0'1 0'0 0'1 ... ... 1.968031
0 ... ... 224'2 -2'0 222'2 2600 0'1 0'0 0'1 ... ... 1.85887
0 ... ... 214'2 -2'0 212'2 2700 0'1 0'0 0'1 ... ... 1.753661
0 ... ... 204'2 -2'0 202'2 2800 0'1 0'0 0'1 ... ... 1.652068
0 ... ... 194'2 -2'0 192'2 2900 0'1 0'0 0'1 ... ... 1.553834
0 ... ... 184'2 -2'0 182'2 3000 0'1 0'0 0'1 ... ... 1.458672
0 ... ... 174'2 -2'0 172'2 3100 0'1 0'0 0'1 ... ... 1.366371
0 ... ... 164'2 -2'0 162'2 3200 0'1 0'0 0'1 ... ... 1.276699
0 ... ... 154'2 -2'0 152'2 3300 0'1 0'0 0'1 ... ... 1.189449
0 ... ... 144'2 -2'0 142'2 3400 0'1 0'0 0'1 ... ... 1.104445
0 ... ... 139'2 -2'0 137'2 3450 0'1 0'0 0'1 ... ... 1.062728
0 ... ... 134'2 -1'7 132'3 3500 0'1 0'0 0'1 ... ... 1.021512
0 ... ... 129'2 -1'7 127'3 3550 0'1 0'0 0'1 ... ... 0.980774
0 ... ... 124'2 -1'7 122'3 3600 0'1 0'0 0'1 ... ... 0.940479
0 ... ... 119'2 -1'7 117'3 3650 0'1 0'0 0'1 ... ... 0.900616
0 ... ... 114'3 -2'0 112'3 3700 0'1 0'0 0'1 ... ... 0.861174
0 ... ... 109'3 -2'0 107'3 3750 0'1 0'0 0'1 ... ... 0.822131
0 ... ... 104'3 -2'0 102'3 3800 0'1 0'0 0'1 ... ... 0.783453
0 ... ... 99'3 -2'0 97'3 3850 0'1 0'0 0'1 ... ... 0.745134
0 ... ... 94'3 -2'0 92'3 3900 0'1 0'0 0'1 ... ... 0.707143
0 ... ... 89'3 -2'0 87'3 3950 0'1 0'0 0'1 ... ... 0.669467
0 ... ... 84'3 -2'0 82'3 4000 0'1 0'0 0'1 0'1 0'1 0.632088
0 ... ... 79'3 -2'0 77'3 4050 0'1 0'0 0'1 ... ... 0.594962
0 ... ... 74'3 -2'0 72'3 4100 0'1 0'0 0'1 0'1 0'1 0.558087
0 ... ... 69'3 -2'0 67'3 4150 0'1 0'0 0'1 ... ... 0.521428
0 ... ... 64'3 -2'0 62'3 4200 0'1 0'0 0'1 ... ... 0.484949
0 ... ... 59'3 -2'0 57'3 4250 0'1 0'0 0'1 ... ... 0.448635
0 55'4 51'6 54'3 -2'0 52'3 4300 0'1 0'0 0'1 ... ... 0.412434
0 ... ... 49'3 -2'0 47'3 4350 0'1 0'0 0'1 ... ... 0.376312
0 44'6 44'6 44'3 -2'0 42'3 4400 0'1 0'0 0'1 ... ... 0.340215
0 40'2 39'6 39'4 -2'1 37'3 4450 0'1 -0'1 0'2 0'1 0'1 0.304084
0.213823 36'0 33'4 34'4 -2'0 32'4 4500 0'2 0'0 0'2 0'1 0'1 0.300558
0.179941 30'0 27'0 29'4 -2'0 27'4 4550 0'2 0'0 0'2 0'2 0'2 0.260785
0.19842 26'2 24'1 24'5 -2'0 22'5 4600 0'3 0'0 0'3 0'2 0'2 0.23976
0.181269 20'6 20'1 19'6 -2'0 17'6 4650 0'4 0'0 0'4 0'4 0'3 0.210345
0.174723 16'6 12'4 15'1 -2'0 13'1 4700 0'7 0'0 0'7 1'1 0'4 0.193167
0.166653 8'5 8'5 10'6 -1'7 8'7 4750 1'5 0'1 1'4 1'6 1'0 0.179496
0.167948 7'6 5'2 7'1 -1'5 5'4 4800 3'2 0'3 2'7 3'5 2'0 0.178323
0.167008 5'1 2'7 4'3 -1'3 3'0 4850 5'6 0'5 5'1 4'5 3'7 0.177472
0.176727 3'0 1'4 2'5 -1'0 1'5 4900 9'2 0'7 8'3 9'0 6'7 0.183277
0.188226 1'5 0'6 1'3 -0'4 0'7 4950 13'5 1'4 12'1 ... ... 0.205534
0.20285 0'7 0'3 0'6 -0'2 0'4 5000 18'2 1'6 16'4 16'0 15'6 0.226957
0.210468 0'3 0'3 0'4 -0'2 0'2 5050 23'0 1'6 21'2 ... ... 0.245922
0.246325 0'2 0'2 0'3 -0'1 0'2 5100 28'0 1'7 26'1 25'1 25'1 0.286026
0.250373 0'1 0'1 0'2 -0'1 0'1 5150 32'7 1'7 31'0 ... ... 0.306787
0.28131 0'1 0'1 0'1 0'0 0'1 5200 37'7 2'0 35'7 ... ... 0.343035
0.311471 0'1 0'1 0'1 0'0 0'1 5250 42'7 2'0 40'7 ... ... 0.378356
0.340943 ... ... 0'1 0'0 0'1 5300 47'7 2'0 45'7 ... ... 0.412859
0.369786 ... ... 0'1 0'0 0'1 5350 52'7 2'0 50'7 ... ... 0.446628
0.398052 ... ... 0'1 0'0 0'1 5400 57'7 2'0 55'7 ... ... 0.479729
0.425783 ... ... 0'1 0'0 0'1 5450 62'7 2'0 60'7 ... ... 0.512219
0.45302 ... ... 0'1 0'0 0'1 5500 67'7 2'0 65'7 ... ... 0.544141
0.479787 ... ... 0'1 0'0 0'1 5550 72'7 2'0 70'7 ... ... 0.575534
0.506112 ... ... 0'1 0'0 0'1 5600 77'7 2'0 75'7 ... ... 0.606432
0.532029 ... ... 0'1 0'0 0'1 5650 82'7 2'0 80'7 ... ... 0.636859
0.557532 ... ... 0'1 0'0 0'1 5700 87'7 2'0 85'7 ... ... 0.666846
0.582668 ... ... 0'1 0'0 0'1 5750 92'7 2'0 90'7 ... ... 0.696413
0.607446 ... ... 0'1 0'0 0'1 5800 97'7 2'0 95'7 ... ... 0.725577
0.631863 ... ... 0'1 0'0 0'1 5850 102'7 2'0 100'7 ... ... 0.754359
0.655948 ... ... 0'1 0'0 0'1 5900 107'7 2'0 105'7 ... ... 0.782774
0.679728 ... ... 0'1 0'0 0'1 5950 112'7 2'0 110'7 ... ... 0.810836
0.703183 ... ... 0'1 0'0 0'1 6000 117'7 2'0 115'7 ... ... 0.83856
0.72634 ... ... 0'1 0'0 0'1 6050 122'7 2'1 120'6 ... ... 0.865959
0.74921 ... ... 0'1 0'0 0'1 6100 127'7 2'1 125'6 ... ... 0.89304
0.771804 ... ... 0'1 0'0 0'1 6150 132'7 2'1 130'6 ... ... 0.919815
0.79412 ... ... 0'1 0'0 0'1 6200 137'6 2'0 135'6 ... ... 0.904543
0.816176 ... ... 0'1 0'0 0'1 6250 142'6 2'0 140'6 ... ... 0.930168
0.837978 ... ... 0'1 0'0 0'1 6300 147'6 2'0 145'6 ... ... 0.955538
0.859533 ... ... 0'1 0'0 0'1 6350 152'6 2'0 150'6 ... ... 0.980661
0.880837 ... ... 0'1 0'0 0'1 6400 157'6 2'0 155'6 ... ... 1.005539
0.922753 ... ... 0'1 0'0 0'1 6500 167'6 2'0 165'6 ... ... 1.054591
0.96379 ... ... 0'1 0'0 0'1 6600 177'6 2'0 175'6 ... ... 1.102751
1.003956 ... ... 0'1 0'0 0'1 6700 187'6 2'0 185'6 ... ... 1.150063
1.043312 ... ... 0'1 0'0 0'1 6800 197'6 2'0 195'6 ... ... 1.196553
1.081915 ... ... 0'1 0'0 0'1 6900 207'6 2'0 205'6 ... ... 1.242266
1.119757 ... ... 0'1 0'0 0'1 7000 217'6 2'0 215'6 ... ... 1.287232
1.15689 ... ... 0'1 0'0 0'1 7100 227'6 2'0 225'6 ... ... 1.331483
1.193347 ... ... 0'1 0'0 0'1 7200 237'6 2'0 235'6 ... ... 1.375034
1.22914 ... ... 0'1 0'0 0'1 7300 247'6 2'0 245'6 ... ... 1.417921
1.264303 ... ... 0'1 0'0 0'1 7400 257'6 2'0 255'6 ... ... 1.460167
1.298866 ... ... 0'1 0'0 0'1 7500 267'6 2'0 265'6 ... ... 1.501796
1.332849 ... ... 0'1 0'0 0'1 7600 277'6 2'0 275'6 ... ... 1.542829
1.366257 ... ... 0'1 0'0 0'1 7700 287'6 2'0 285'6 ... ... 1.583279
1.39911 ... ... 0'1 0'0 0'1 7800 297'6 2'0 295'6 ... ... 1.623168
1.43144 ... ... 0'1 0'0 0'1 7900 307'6 2'0 305'6 ... ... 1.662515
1.463267 ... ... 0'1 0'0 0'1 8000 317'6 2'0 315'6 ... ... 1.701337
1.494612 ... ... 0'1 0'0 0'1 8100 327'6 2'0 325'6 ... ... 1.739651
0 ... ... ... ... ... additional ... ... ... ... ... 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.