DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 995'6
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 ... ... 512'6 0'0 512'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 492'6 0'0 492'6 5000 0'1 0'0 0'1 ... ... 75
0 ... ... 472'6 0'0 472'6 5200 0'1 0'0 0'1 ... ... 158
0 ... ... 452'6 0'0 452'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 432'6 0'0 432'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 412'6 0'0 412'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 392'6 0'0 392'6 6000 0'1 0'0 0'1 ... ... 10
0 ... ... 372'6 0'0 372'6 6200 0'1 0'0 0'1 ... ... 5
0 ... ... 352'6 0'0 352'6 6400 0'1 0'0 0'1 ... ... 69
0 ... ... 332'6 0'0 332'6 6600 0'1 0'0 0'1 ... ... 100
0 ... ... 312'6 0'0 312'6 6800 0'1 0'0 0'1 ... ... 100
0 ... ... 292'6 0'0 292'6 7000 0'1 0'0 0'1 ... ... 214
0 ... ... 272'6 0'0 272'6 7200 0'1 0'0 0'1 ... ... 97
0 ... ... 252'6 0'0 252'6 7400 0'1 0'0 0'1 ... ... 113
0 ... ... 242'6 0'0 242'6 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 232'6 0'0 232'6 7600 0'1 0'0 0'1 ... ... 144
0 ... ... 222'6 0'0 222'6 7700 0'1 0'0 0'1 ... ... 0
0 ... ... 212'6 0'0 212'6 7800 0'1 0'0 0'1 ... ... 310
0 ... ... 202'6 0'0 202'6 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 192'6 0'0 192'6 8000 0'1 0'0 0'1 ... ... 3273
0 ... ... 182'6 0'0 182'6 8100 0'1 0'0 0'1 ... ... 18
0 ... ... 172'6 0'0 172'6 8200 0'1 0'0 0'1 ... ... 1234
0 ... ... 162'7 0'0 162'7 8300 0'2 0'0 0'2 ... ... 155
103 ... ... 152'7 0'0 152'7 8400 0'2 0'0 0'2 ... ... 687
19 ... ... 142'7 0'0 142'7 8500 0'2 0'0 0'2 ... ... 3168
4 ... ... 133'0 0'0 133'0 8600 0'3 0'0 0'3 ... ... 3407
128 ... ... 123'0 0'0 123'0 8700 0'4 0'0 0'4 ... ... 484
329 ... ... 113'1 0'0 113'1 8800 0'5 0'0 0'5 ... ... 3524
41 ... ... 103'3 0'0 103'3 8900 0'6 0'0 0'6 ... ... 624
195 ... ... 93'5 0'0 93'5 9000 1'0 0'0 1'0 ... ... 8896
2 ... ... 84'0 0'0 84'0 9100 1'3 0'0 1'3 ... ... 4283
422 ... ... 74'5 0'0 74'5 9200 2'1 0'1 2'0 2'2 2'0 7916
82 ... ... 65'3 0'0 65'3 9300 2'6 0'0 2'6 2'6 2'6 3355
1323 ... ... 56'3 0'0 56'3 9400 3'7 0'1 3'6 3'7 3'7 9796
483 ... ... 47'7 0'0 47'7 9500 4'6 -0'3 5'1 5'3 4'6 5795
646 ... ... 39'5 0'0 39'5 9600 7'0 0'0 7'0 ... ... 11927
234 ... ... 32'1 0'0 32'1 9700 10'0 0'5 9'3 10'0 10'0 4227
4278 ... ... 25'1 0'0 25'1 9800 12'6 0'3 12'3 12'7 12'3 11212
1144 ... ... 19'0 0'0 19'0 9900 17'1 0'7 16'2 19'3 17'1 7370
7538 14'4 14'4 13'6 0'6 14'4 10000 21'0 0'0 21'0 ... ... 15065
5820 9'4 9'3 9'4 -0'1 9'3 10100 26'6 0'0 26'6 ... ... 9767
6107 6'2 6'2 6'4 -0'2 6'2 10200 33'5 0'0 33'5 ... ... 9536
6408 ... ... 4'2 0'0 4'2 10300 41'4 0'0 41'4 ... ... 1791
8043 ... ... 2'7 0'0 2'7 10400 50'0 0'0 50'0 ... ... 10729
7826 ... ... 2'0 0'0 2'0 10500 59'1 0'0 59'1 ... ... 2073
7083 ... ... 1'3 0'0 1'3 10600 68'4 0'0 68'4 ... ... 4605
2669 ... ... 1'0 0'0 1'0 10700 78'1 0'0 78'1 ... ... 6616
7565 ... ... 0'6 0'0 0'6 10800 87'7 0'0 87'7 ... ... 1469
3293 ... ... 0'5 0'0 0'5 10900 97'6 0'0 97'6 ... ... 217
9167 ... ... 0'4 0'0 0'4 11000 107'5 0'0 107'5 ... ... 1191
1509 ... ... 0'3 0'0 0'3 11100 117'4 0'0 117'4 ... ... 172
6376 ... ... 0'3 0'0 0'3 11200 127'4 0'0 127'4 ... ... 529
1035 ... ... 0'2 0'0 0'2 11300 137'3 0'0 137'3 ... ... 102
3024 ... ... 0'2 0'0 0'2 11400 147'3 0'0 147'3 ... ... 451
1762 ... ... 0'2 0'0 0'2 11500 157'3 0'0 157'3 ... ... 16
4533 ... ... 0'2 0'0 0'2 11600 167'3 0'0 167'3 ... ... 210
353 ... ... 0'2 0'0 0'2 11700 177'2 0'0 177'2 ... ... 41
1397 ... ... 0'1 0'0 0'1 11800 187'2 0'0 187'2 ... ... 66
355 ... ... 0'1 0'0 0'1 11900 197'2 0'0 197'2 ... ... 2
3533 ... ... 0'1 0'0 0'1 12000 207'2 0'0 207'2 ... ... 10
164 ... ... 0'1 0'0 0'1 12100 217'2 0'0 217'2 ... ... 51
3286 ... ... 0'1 0'0 0'1 12200 227'2 0'0 227'2 ... ... 4
89 ... ... 0'1 0'0 0'1 12300 237'2 0'0 237'2 ... ... 0
1410 ... ... 0'1 0'0 0'1 12400 247'2 0'0 247'2 ... ... 1
223 ... ... 0'1 0'0 0'1 12500 257'2 0'0 257'2 ... ... 0
1715 ... ... 0'1 0'0 0'1 12600 267'2 0'0 267'2 ... ... 1
37 ... ... 0'1 0'0 0'1 12700 277'2 0'0 277'2 ... ... 0
378 ... ... 0'1 0'0 0'1 12800 287'2 0'0 287'2 ... ... 4
168 ... ... 0'1 0'0 0'1 12900 297'2 0'0 297'2 ... ... 0
1467 ... ... 0'1 0'0 0'1 13000 307'2 0'0 307'2 ... ... 3
140 ... ... 0'1 0'0 0'1 13100 317'2 0'0 317'2 ... ... 0
585 ... ... 0'1 0'0 0'1 13200 327'2 0'0 327'2 ... ... 0
21 ... ... 0'1 0'0 0'1 13300 337'2 0'0 337'2 ... ... 0
329 ... ... 0'1 0'0 0'1 13400 347'2 0'0 347'2 ... ... 0
6 ... ... 0'1 0'0 0'1 13500 357'2 0'0 357'2 ... ... 0
285 ... ... 0'1 0'0 0'1 13600 367'2 0'0 367'2 ... ... 1
448 ... ... 0'1 0'0 0'1 13800 387'2 0'0 387'2 ... ... 0
700 ... ... 0'1 0'0 0'1 14000 407'2 0'0 407'2 ... ... 1
102 ... ... 0'1 0'0 0'1 14200 427'2 0'0 427'2 ... ... 0
155 ... ... 0'1 0'0 0'1 14400 447'2 0'0 447'2 ... ... 0
101 ... ... 0'1 0'0 0'1 14600 467'2 0'0 467'2 ... ... 0
200 ... ... 0'1 0'0 0'1 14800 487'2 0'0 487'2 ... ... 0
115 ... ... 0'1 0'0 0'1 15000 507'2 0'0 507'2 ... ... 0
100 ... ... 0'1 0'0 0'1 15200 527'2 0'0 527'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 547'2 0'0 547'2 ... ... 0
60 ... ... 0'1 0'0 0'1 15600 567'2 0'0 567'2 ... ... 0
40 ... ... 0'1 0'0 0'1 15800 587'2 0'0 587'2 ... ... 0
69 ... ... 0'1 0'0 0'1 16000 607'2 0'0 607'2 ... ... 0
2 ... ... 0'1 0'0 0'1 16200 627'2 0'0 627'2 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 647'2 0'0 647'2 ... ... 0
25 ... ... 0'1 0'0 0'1 16600 667'2 0'0 667'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 687'2 0'0 687'2 ... ... 0
115 ... ... 0'1 0'0 0'1 17000 707'2 0'0 707'2 ... ... 0
105 ... ... 0'1 0'0 0'1 17200 727'2 0'0 727'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 747'2 0'0 747'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 767'2 0'0 767'2 ... ... 0
1 ... ... 0'1 0'0 0'1 17800 787'2 0'0 787'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 807'2 0'0 807'2 ... ... 0
100 ... ... 0'1 0'0 0'1 18200 827'2 0'0 827'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 847'2 0'0 847'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 867'2 0'0 867'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 887'2 0'0 887'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 907'2 0'0 907'2 ... ... 0
100 ... ... 0'1 0'0 0'1 19200 927'2 0'0 927'2 ... ... 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.