DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1011'4
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 ... ... 549'4 -18'0 531'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 529'4 -18'0 511'4 5000 0'1 0'0 0'1 ... ... 75
0 ... ... 509'4 -18'0 491'4 5200 0'1 0'0 0'1 ... ... 158
0 ... ... 489'4 -18'0 471'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 469'4 -18'0 451'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 449'4 -18'0 431'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 429'4 -18'0 411'4 6000 0'1 0'0 0'1 ... ... 10
0 ... ... 409'4 -18'0 391'4 6200 0'1 0'0 0'1 ... ... 5
0 ... ... 389'4 -18'0 371'4 6400 0'1 0'0 0'1 ... ... 69
0 ... ... 369'4 -18'0 351'4 6600 0'1 0'0 0'1 ... ... 100
0 ... ... 349'4 -18'0 331'4 6800 0'1 0'0 0'1 ... ... 100
0 ... ... 329'4 -18'0 311'4 7000 0'1 0'0 0'1 ... ... 214
0 ... ... 309'4 -18'0 291'4 7200 0'1 0'0 0'1 ... ... 97
0 ... ... 289'4 -18'0 271'4 7400 0'1 0'0 0'1 ... ... 113
0 ... ... 279'4 -18'0 261'4 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 269'4 -18'0 251'4 7600 0'1 0'0 0'1 ... ... 144
0 ... ... 259'4 -18'0 241'4 7700 0'1 0'0 0'1 ... ... 0
0 ... ... 249'4 -18'0 231'4 7800 0'1 0'0 0'1 ... ... 310
0 ... ... 239'4 -18'0 221'4 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 229'4 -18'0 211'4 8000 0'1 0'0 0'1 ... ... 3273
0 ... ... 219'4 -18'0 201'4 8100 0'1 0'0 0'1 ... ... 17
0 ... ... 209'4 -18'0 191'4 8200 0'1 0'0 0'1 ... ... 1234
0 ... ... 199'4 -18'0 181'4 8300 0'1 0'0 0'1 ... ... 109
17 ... ... 189'4 -18'0 171'4 8400 0'1 0'0 0'1 ... ... 691
0 ... ... 179'4 -18'0 161'4 8500 0'1 0'0 0'1 ... ... 3103
4 ... ... 169'4 -18'0 151'4 8600 0'1 0'0 0'1 ... ... 3323
40 ... ... 159'4 -18'0 141'4 8700 0'1 0'0 0'1 ... ... 414
329 ... ... 149'4 -18'0 131'4 8800 0'2 0'1 0'1 ... ... 3218
0 ... ... 139'4 -17'7 121'5 8900 0'2 0'1 0'1 ... ... 585
195 ... ... 129'5 -18'0 111'5 9000 0'2 0'0 0'2 0'3 0'2 8869
0 ... ... 119'5 -17'7 101'6 9100 0'3 0'1 0'2 ... ... 3837
381 ... ... 109'5 -17'7 91'6 9200 0'4 0'2 0'2 0'5 0'3 8105
55 ... ... 99'6 -17'6 82'0 9300 0'5 0'2 0'3 0'7 0'4 769
1250 ... ... 89'7 -17'5 72'2 9400 0'7 0'3 0'4 1'2 0'4 6474
461 ... ... 80'0 -17'3 62'5 9500 1'2 0'5 0'5 2'0 0'7 5156
542 ... ... 70'2 -17'0 53'2 9600 1'7 1'0 0'7 2'5 1'2 12778
218 ... ... 60'5 -16'3 44'2 9700 2'7 1'5 1'2 4'0 2'0 3782
2509 ... ... 51'3 -15'4 35'7 9800 4'4 2'4 2'0 6'2 2'5 13721
304 ... ... 42'4 -14'2 28'2 9900 6'6 3'5 3'1 9'0 5'0 9428
3656 23'6 20'4 34'3 -12'7 21'4 10000 10'0 5'1 4'7 13'1 6'7 16905
3581 18'6 13'6 27'0 -11'3 15'5 10100 14'1 6'5 7'4 18'0 11'0 8785
6480 14'3 9'3 20'4 -9'5 10'7 10200 19'3 8'3 11'0 23'0 15'6 10295
7988 10'4 6'1 15'0 -7'6 7'2 10300 25'6 10'2 15'4 30'0 21'0 1932
8235 7'0 4'1 10'6 -6'0 4'6 10400 33'2 12'0 21'2 33'4 30'0 11099
11313 5'0 2'5 7'3 -4'3 3'0 10500 41'4 13'5 27'7 ... ... 1929
9407 2'5 1'6 5'0 -3'0 2'0 10600 50'3 14'7 35'4 51'1 48'0 4615
2732 2'1 1'1 3'3 -2'0 1'3 10700 59'6 16'0 43'6 ... ... 6594
8512 1'4 1'0 2'2 -1'2 1'0 10800 69'3 16'6 52'5 ... ... 1529
3667 0'7 0'6 1'4 -0'6 0'6 10900 79'1 17'2 61'7 ... ... 216
9060 0'5 0'4 1'1 -0'5 0'4 11000 88'7 17'3 71'4 82'3 82'3 1230
1705 0'4 0'4 0'7 -0'4 0'3 11100 98'6 17'5 81'1 ... ... 172
5977 0'2 0'2 0'5 -0'3 0'2 11200 108'5 17'5 91'0 ... ... 424
1042 ... ... 0'4 -0'2 0'2 11300 118'5 17'6 100'7 ... ... 102
2958 ... ... 0'4 -0'2 0'2 11400 128'5 17'7 110'6 ... ... 451
1764 ... ... 0'3 -0'1 0'2 11500 138'4 17'6 120'6 ... ... 17
4537 ... ... 0'2 0'0 0'2 11600 148'4 17'7 130'5 ... ... 278
242 ... ... 0'2 -0'1 0'1 11700 158'4 17'7 140'5 ... ... 42
1307 ... ... 0'2 -0'1 0'1 11800 168'4 18'0 150'4 ... ... 303
363 ... ... 0'2 -0'1 0'1 11900 178'4 18'0 160'4 ... ... 2
3433 ... ... 0'2 -0'1 0'1 12000 188'4 18'0 170'4 ... ... 375
164 ... ... 0'1 0'0 0'1 12100 198'4 18'0 180'4 ... ... 51
3290 ... ... 0'1 0'0 0'1 12200 208'4 18'0 190'4 ... ... 4
89 ... ... 0'1 0'0 0'1 12300 218'4 18'0 200'4 ... ... 0
1410 0'1 0'1 0'1 0'0 0'1 12400 228'4 18'0 210'4 ... ... 1
223 ... ... 0'1 0'0 0'1 12500 238'4 18'0 220'4 ... ... 0
1739 ... ... 0'1 0'0 0'1 12600 248'4 18'0 230'4 ... ... 1
37 ... ... 0'1 0'0 0'1 12700 258'4 18'0 240'4 ... ... 0
378 0'1 0'1 0'1 0'0 0'1 12800 268'4 18'0 250'4 ... ... 4
168 ... ... 0'1 0'0 0'1 12900 278'4 18'0 260'4 ... ... 0
1467 ... ... 0'1 0'0 0'1 13000 288'4 18'0 270'4 ... ... 3
140 ... ... 0'1 0'0 0'1 13100 298'4 18'0 280'4 ... ... 0
585 ... ... 0'1 0'0 0'1 13200 308'4 18'0 290'4 ... ... 0
21 ... ... 0'1 0'0 0'1 13300 318'4 18'0 300'4 ... ... 0
329 ... ... 0'1 0'0 0'1 13400 328'4 18'0 310'4 ... ... 0
6 ... ... 0'1 0'0 0'1 13500 338'4 18'0 320'4 ... ... 0
286 ... ... 0'1 0'0 0'1 13600 348'4 18'0 330'4 ... ... 1
448 ... ... 0'1 0'0 0'1 13800 368'4 18'0 350'4 ... ... 0
700 ... ... 0'1 0'0 0'1 14000 388'4 18'0 370'4 ... ... 1
102 ... ... 0'1 0'0 0'1 14200 408'4 18'0 390'4 ... ... 0
155 ... ... 0'1 0'0 0'1 14400 428'4 18'0 410'4 ... ... 0
101 ... ... 0'1 0'0 0'1 14600 448'4 18'0 430'4 ... ... 0
200 ... ... 0'1 0'0 0'1 14800 468'4 18'0 450'4 ... ... 0
115 ... ... 0'1 0'0 0'1 15000 488'4 18'0 470'4 ... ... 0
100 ... ... 0'1 0'0 0'1 15200 508'4 18'0 490'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 528'4 18'0 510'4 ... ... 0
60 ... ... 0'1 0'0 0'1 15600 548'4 18'0 530'4 ... ... 0
40 ... ... 0'1 0'0 0'1 15800 568'4 18'0 550'4 ... ... 0
69 ... ... 0'1 0'0 0'1 16000 588'4 18'0 570'4 ... ... 0
2 ... ... 0'1 0'0 0'1 16200 608'4 18'0 590'4 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 628'4 18'0 610'4 ... ... 0
25 ... ... 0'1 0'0 0'1 16600 648'4 18'0 630'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 668'4 18'0 650'4 ... ... 0
115 ... ... 0'1 0'0 0'1 17000 688'4 18'0 670'4 ... ... 0
105 ... ... 0'1 0'0 0'1 17200 708'4 18'0 690'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 728'4 18'0 710'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 748'4 18'0 730'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 768'4 18'0 750'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 788'4 18'0 770'4 ... ... 0
100 ... ... 0'1 0'0 0'1 18200 808'4 18'0 790'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 828'4 18'0 810'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 848'4 18'0 830'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 868'4 18'0 850'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 888'4 18'0 870'4 ... ... 0
100 ... ... 0'1 0'0 0'1 19200 908'4 18'0 890'4 ... ... 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.