DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1042'6
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 ... ... 549'0 13'6 562'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 529'0 13'6 542'6 5000 0'1 0'0 0'1 ... ... 75
0 ... ... 509'0 13'6 522'6 5200 0'1 0'0 0'1 ... ... 158
0 ... ... 489'0 13'6 502'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 469'0 13'6 482'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 449'0 13'6 462'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 429'0 13'6 442'6 6000 0'1 0'0 0'1 ... ... 10
0 ... ... 409'0 13'6 422'6 6200 0'1 0'0 0'1 ... ... 5
0 ... ... 389'0 13'6 402'6 6400 0'1 0'0 0'1 ... ... 69
0 ... ... 369'0 13'6 382'6 6600 0'1 0'0 0'1 ... ... 100
0 ... ... 349'0 13'6 362'6 6800 0'1 0'0 0'1 ... ... 100
0 ... ... 329'0 13'6 342'6 7000 0'1 0'0 0'1 ... ... 214
0 ... ... 309'0 13'6 322'6 7200 0'1 0'0 0'1 ... ... 97
0 ... ... 289'0 13'6 302'6 7400 0'1 0'0 0'1 ... ... 113
0 ... ... 279'0 13'6 292'6 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 269'0 13'6 282'6 7600 0'1 0'0 0'1 ... ... 138
0 ... ... 259'0 13'6 272'6 7700 0'1 0'0 0'1 ... ... 0
0 ... ... 249'0 13'6 262'6 7800 0'1 0'0 0'1 ... ... 310
0 ... ... 239'0 13'6 252'6 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 229'0 13'6 242'6 8000 0'1 0'0 0'1 ... ... 3271
0 ... ... 219'0 13'6 232'6 8100 0'1 0'0 0'1 ... ... 18
0 ... ... 209'0 13'6 222'6 8200 0'1 0'0 0'1 ... ... 1204
0 ... ... 199'0 13'6 212'6 8300 0'1 0'0 0'1 ... ... 155
17 ... ... 189'0 13'6 202'6 8400 0'1 0'0 0'1 ... ... 657
0 ... ... 179'0 13'6 192'6 8500 0'1 0'0 0'1 ... ... 3169
4 ... ... 169'0 13'6 182'6 8600 0'1 0'0 0'1 ... ... 3398
42 ... ... 159'0 13'6 172'6 8700 0'1 0'0 0'1 ... ... 464
277 ... ... 149'0 13'6 162'6 8800 0'1 0'0 0'1 0'1 0'1 2893
41 ... ... 139'0 13'6 152'6 8900 0'1 0'0 0'1 ... ... 655
195 ... ... 129'1 13'5 142'6 9000 0'1 -0'1 0'2 0'1 0'1 8710
1 ... ... 119'1 13'5 132'6 9100 0'1 -0'1 0'2 ... ... 4814
422 ... ... 109'2 13'4 122'6 9200 0'1 -0'2 0'3 0'3 0'2 7931
123 ... ... 99'3 13'3 112'6 9300 0'1 -0'3 0'4 0'2 0'2 2644
1305 98'5 98'5 89'4 13'3 102'7 9400 0'2 -0'3 0'5 0'5 0'3 11397
468 90'5 90'5 79'5 13'3 93'0 9500 0'3 -0'3 0'6 0'6 0'3 6143
717 ... ... 69'7 13'2 83'1 9600 0'4 -0'4 1'0 0'7 0'4 12118
299 ... ... 60'2 13'1 73'3 9700 0'6 -0'5 1'3 1'2 0'5 4546
3281 56'1 56'1 50'7 12'6 63'5 9800 1'0 -0'7 1'7 2'3 0'7 10757
1669 52'5 48'0 41'5 12'4 54'1 9900 1'3 -1'2 2'5 3'4 1'3 9058
6177 45'1 31'0 32'7 11'7 44'6 10000 2'0 -1'7 3'7 5'2 1'7 16875
5420 35'0 24'2 25'0 10'6 35'6 10100 3'1 -2'7 6'0 8'0 3'0 11175
6452 28'1 16'6 18'1 9'3 27'4 10200 4'6 -4'3 9'1 12'0 4'5 9578
7083 21'0 9'6 12'4 7'6 20'2 10300 7'5 -5'6 13'3 15'3 7'0 1748
7876 15'0 7'4 8'1 6'1 14'2 10400 11'4 -7'5 19'1 23'3 11'0 10158
8118 10'0 4'0 5'0 4'4 9'4 10500 16'6 -9'2 26'0 24'6 16'2 2073
7768 6'4 2'3 3'0 3'0 6'0 10600 23'2 -10'6 34'0 25'0 22'4 4605
2676 4'0 1'5 1'7 2'0 3'7 10700 31'0 -11'6 42'6 ... ... 6654
7181 2'4 1'2 1'2 1'1 2'3 10800 39'4 -12'5 52'1 58'4 39'6 1476
3449 1'4 1'1 0'7 0'6 1'5 10900 48'6 -13'0 61'6 ... ... 217
8830 1'1 0'5 0'5 0'4 1'1 11000 58'3 -13'2 71'5 ... ... 1185
1937 0'6 0'4 0'4 0'3 0'7 11100 68'0 -13'3 81'3 ... ... 173
6346 0'5 0'4 0'3 0'2 0'5 11200 77'6 -13'4 91'2 ... ... 529
1036 0'3 0'3 0'3 0'1 0'4 11300 87'5 -13'5 101'2 ... ... 113
3140 0'4 0'3 0'2 0'1 0'3 11400 97'4 -13'5 111'1 ... ... 451
1786 ... ... 0'2 0'1 0'3 11500 107'4 -13'5 121'1 ... ... 16
4533 0'3 0'2 0'1 0'1 0'2 11600 117'3 -13'5 131'0 ... ... 223
353 ... ... 0'1 0'1 0'2 11700 127'3 -13'5 141'0 ... ... 42
1309 ... ... 0'1 0'1 0'2 11800 137'3 -13'5 151'0 ... ... 65
355 ... ... 0'1 0'0 0'1 11900 147'2 -13'6 161'0 ... ... 2
3543 0'2 0'1 0'1 0'0 0'1 12000 157'2 -13'6 171'0 ... ... 10
164 0'1 0'1 0'1 0'0 0'1 12100 167'2 -13'6 181'0 ... ... 51
3286 ... ... 0'1 0'0 0'1 12200 177'2 -13'6 191'0 ... ... 4
89 ... ... 0'1 0'0 0'1 12300 187'2 -13'6 201'0 ... ... 0
1459 ... ... 0'1 0'0 0'1 12400 197'2 -13'6 211'0 ... ... 1
223 ... ... 0'1 0'0 0'1 12500 207'2 -13'6 221'0 ... ... 0
1745 ... ... 0'1 0'0 0'1 12600 217'2 -13'6 231'0 ... ... 1
37 ... ... 0'1 0'0 0'1 12700 227'2 -13'6 241'0 ... ... 0
378 ... ... 0'1 0'0 0'1 12800 237'2 -13'6 251'0 ... ... 4
168 ... ... 0'1 0'0 0'1 12900 247'2 -13'6 261'0 ... ... 0
1454 ... ... 0'1 0'0 0'1 13000 257'2 -13'6 271'0 ... ... 3
140 ... ... 0'1 0'0 0'1 13100 267'2 -13'6 281'0 ... ... 0
560 ... ... 0'1 0'0 0'1 13200 277'2 -13'6 291'0 ... ... 0
21 ... ... 0'1 0'0 0'1 13300 287'2 -13'6 301'0 ... ... 0
328 ... ... 0'1 0'0 0'1 13400 297'2 -13'6 311'0 ... ... 0
6 ... ... 0'1 0'0 0'1 13500 307'2 -13'6 321'0 ... ... 0
280 ... ... 0'1 0'0 0'1 13600 317'2 -13'6 331'0 ... ... 1
448 ... ... 0'1 0'0 0'1 13800 337'2 -13'6 351'0 ... ... 0
700 ... ... 0'1 0'0 0'1 14000 357'2 -13'6 371'0 ... ... 1
102 ... ... 0'1 0'0 0'1 14200 377'2 -13'6 391'0 ... ... 0
155 ... ... 0'1 0'0 0'1 14400 397'2 -13'6 411'0 ... ... 0
101 ... ... 0'1 0'0 0'1 14600 417'2 -13'6 431'0 ... ... 0
200 ... ... 0'1 0'0 0'1 14800 437'2 -13'6 451'0 ... ... 0
115 ... ... 0'1 0'0 0'1 15000 457'2 -13'6 471'0 ... ... 0
100 ... ... 0'1 0'0 0'1 15200 477'2 -13'6 491'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 497'2 -13'6 511'0 ... ... 0
60 ... ... 0'1 0'0 0'1 15600 517'2 -13'6 531'0 ... ... 0
40 ... ... 0'1 0'0 0'1 15800 537'2 -13'6 551'0 ... ... 0
69 ... ... 0'1 0'0 0'1 16000 557'2 -13'6 571'0 ... ... 0
2 ... ... 0'1 0'0 0'1 16200 577'2 -13'6 591'0 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 597'2 -13'6 611'0 ... ... 0
25 ... ... 0'1 0'0 0'1 16600 617'2 -13'6 631'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 637'2 -13'6 651'0 ... ... 0
115 ... ... 0'1 0'0 0'1 17000 657'2 -13'6 671'0 ... ... 0
105 ... ... 0'1 0'0 0'1 17200 677'2 -13'6 691'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 697'2 -13'6 711'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 717'2 -13'6 731'0 ... ... 0
1 ... ... 0'1 0'0 0'1 17800 737'2 -13'6 751'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 757'2 -13'6 771'0 ... ... 0
100 ... ... 0'1 0'0 0'1 18200 777'2 -13'6 791'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 797'2 -13'6 811'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 817'2 -13'6 831'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 837'2 -13'6 851'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 857'2 -13'6 871'0 ... ... 0
100 ... ... 0'1 0'0 0'1 19200 877'2 -13'6 891'0 ... ... 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.