DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 343'2
Expiration Date: 05/23/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
2.310979 ... ... 175'6 0'0 175'6 1700 0'1 0'0 0'1 ... ... 1.422921
2.14527 ... ... 165'6 0'0 165'6 1800 0'1 0'0 0'1 ... ... 1.315363
1.988448 ... ... 155'6 0'0 155'6 1900 0'1 0'0 0'1 ... ... 1.213418
1.839445 ... ... 145'6 0'0 145'6 2000 0'1 0'0 0'1 ... ... 1.116439
1.697338 ... ... 135'6 0'0 135'6 2100 0'1 0'0 0'1 ... ... 1.023892
1.561329 ... ... 125'6 0'0 125'6 2200 0'1 0'0 0'1 ... ... 0.935288
1.430705 ... ... 115'6 0'0 115'6 2300 0'1 0'0 0'1 ... ... 0.850216
1.304825 ... ... 105'6 0'0 105'6 2400 0'1 0'0 0'1 ... ... 0.768291
1.183097 ... ... 95'6 0'0 95'6 2500 0'1 0'0 0'1 ... ... 0.689172
1.123611 ... ... 90'6 0'0 90'6 2550 0'1 0'0 0'1 ... ... 0.650568
1.064952 ... ... 85'6 0'0 85'6 2600 0'1 0'0 0'1 ... ... 0.612537
1.007051 ... ... 80'6 0'0 80'6 2650 0'1 0'0 0'1 ... ... 0.575061
0.949837 ... ... 75'6 0'0 75'6 2700 0'1 0'0 0'1 ... ... 0.538084
0.904801 ... ... 70'7 0'0 70'7 2750 0'1 0'0 0'1 ... ... 0.501577
0.848272 ... ... 65'7 0'0 65'7 2800 0'2 0'0 0'2 ... ... 0.51455
0.802636 ... ... 61'0 0'0 61'0 2850 0'3 0'0 0'3 ... ... 0.508818
0.765934 ... ... 56'2 0'0 56'2 2900 0'4 0'0 0'4 ... ... 0.493673
0.727173 ... ... 51'4 0'0 51'4 2950 0'6 0'0 0'6 ... ... 0.490752
0.694617 ... ... 46'7 0'0 46'7 3000 1'1 0'0 1'1 ... ... 0.490743
0.66636 ... ... 42'3 0'0 42'3 3050 1'5 0'0 1'5 ... ... 0.489604
0.640726 ... ... 38'0 0'0 38'0 3100 2'3 0'0 2'3 ... ... 0.494452
0.622592 ... ... 33'7 0'0 33'7 3150 3'2 0'0 3'2 ... ... 0.493429
0.609348 ... ... 30'0 0'0 30'0 3200 4'2 0'0 4'2 ... ... 0.48739
0.593737 ... ... 26'2 0'0 26'2 3250 5'5 0'0 5'5 ... ... 0.488034
0.585478 ... ... 22'7 0'0 22'7 3300 7'1 0'0 7'1 ... ... 0.482165
0.577952 ... ... 19'6 0'0 19'6 3350 9'0 0'0 9'0 ... ... 0.480119
0.570604 ... ... 16'7 0'0 16'7 3400 11'1 0'0 11'1 ... ... 0.476055
0.563091 ... ... 14'2 0'0 14'2 3450 13'4 0'0 13'4 ... ... 0.469825
0.555219 ... ... 11'7 0'0 11'7 3500 16'1 0'0 16'1 ... ... 0.461249
0.551743 ... ... 9'7 0'0 9'7 3550 19'1 0'0 19'1 ... ... 0.454998
0.548324 ... ... 8'1 0'0 8'1 3600 22'3 0'0 22'3 ... ... 0.44645
0.545505 ... ... 6'5 0'0 6'5 3650 25'7 0'0 25'7 ... ... 0.435619
0.544149 ... ... 5'3 0'0 5'3 3700 29'5 0'0 29'5 ... ... 0.422541
0.545601 ... ... 4'3 0'0 4'3 3750 33'4 0'0 33'4 ... ... 0.39906
0.53789 ... ... 3'3 0'0 3'3 3800 37'5 0'0 37'5 ... ... 0.368562
0.542632 ... ... 2'6 0'0 2'6 3850 41'7 0'0 41'7 ... ... 0.297173
0.539435 ... ... 2'1 0'0 2'1 3900 46'2 0'0 46'2 ... ... 0
0.536504 ... ... 1'5 0'0 1'5 3950 50'6 0'0 50'6 ... ... 0
0.535839 ... ... 1'2 0'0 1'2 4000 55'3 0'0 55'3 ... ... 0
0.540702 ... ... 1'0 0'0 1'0 4050 60'1 0'0 60'1 ... ... 0
0.538705 ... ... 0'6 0'0 0'6 4100 64'7 0'0 64'7 ... ... 0
0.526576 ... ... 0'4 0'0 0'4 4150 69'6 0'0 69'6 ... ... 0
0.527251 ... ... 0'3 0'0 0'3 4200 74'5 0'0 74'5 ... ... 0
0.519228 ... ... 0'2 0'0 0'2 4250 79'4 0'0 79'4 ... ... 0
0.54295 ... ... 0'2 0'0 0'2 4300 84'3 0'0 84'3 ... ... 0
0.515884 ... ... 0'1 0'0 0'1 4350 89'3 0'0 89'3 ... ... 0
0.537215 ... ... 0'1 0'0 0'1 4400 94'2 0'0 94'2 ... ... 0
0.558187 ... ... 0'1 0'0 0'1 4450 99'2 0'0 99'2 ... ... 0
0.578817 ... ... 0'1 0'0 0'1 4500 104'2 0'0 104'2 ... ... 0
0.599108 ... ... 0'1 0'0 0'1 4550 109'2 0'0 109'2 ... ... 0
0.619081 ... ... 0'1 0'0 0'1 4600 114'2 0'0 114'2 ... ... 0
0.638753 ... ... 0'1 0'0 0'1 4650 119'2 0'0 119'2 ... ... 0
0.658128 ... ... 0'1 0'0 0'1 4700 124'2 0'0 124'2 ... ... 0
0.696014 ... ... 0'1 0'0 0'1 4800 134'2 0'0 134'2 ... ... 0
0.732841 ... ... 0'1 0'0 0'1 4900 144'2 0'0 144'2 ... ... 0
0.768654 ... ... 0'1 0'0 0'1 5000 154'2 0'0 154'2 ... ... 0
0.803526 ... ... 0'1 0'0 0'1 5100 164'2 0'0 164'2 ... ... 0
0.837493 ... ... 0'1 0'0 0'1 5200 174'2 0'0 174'2 ... ... 0
0.870625 ... ... 0'1 0'0 0'1 5300 184'2 0'0 184'2 ... ... 0
0.90296 ... ... 0'1 0'0 0'1 5400 194'2 0'0 194'2 ... ... 0
0.934517 ... ... 0'1 0'0 0'1 5500 204'2 0'0 204'2 ... ... 0
0.965354 ... ... 0'1 0'0 0'1 5600 214'2 0'0 214'2 ... ... 0
0.995508 ... ... 0'1 0'0 0'1 5700 224'2 0'0 224'2 ... ... 0
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.