DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1041'6
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 ... ... 562'6 -1'0 561'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 542'6 -1'0 541'6 5000 0'1 0'0 0'1 ... ... 75
0 ... ... 522'6 -1'0 521'6 5200 0'1 0'0 0'1 ... ... 158
0 ... ... 502'6 -1'0 501'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 482'6 -1'0 481'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 462'6 -1'0 461'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 442'6 -1'0 441'6 6000 0'1 0'0 0'1 ... ... 10
0 ... ... 422'6 -1'0 421'6 6200 0'1 0'0 0'1 ... ... 5
0 ... ... 402'6 -1'0 401'6 6400 0'1 0'0 0'1 ... ... 69
0 ... ... 382'6 -1'0 381'6 6600 0'1 0'0 0'1 ... ... 100
0 ... ... 362'6 -1'0 361'6 6800 0'1 0'0 0'1 ... ... 100
0 ... ... 342'6 -1'0 341'6 7000 0'1 0'0 0'1 ... ... 214
0 ... ... 322'6 -1'0 321'6 7200 0'1 0'0 0'1 ... ... 97
0 ... ... 302'6 -1'0 301'6 7400 0'1 0'0 0'1 ... ... 113
0 ... ... 292'6 -1'0 291'6 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 282'6 -1'0 281'6 7600 0'1 0'0 0'1 ... ... 138
0 ... ... 272'6 -1'0 271'6 7700 0'1 0'0 0'1 ... ... 0
0 ... ... 262'6 -1'0 261'6 7800 0'1 0'0 0'1 ... ... 310
0 ... ... 252'6 -1'0 251'6 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 242'6 -1'0 241'6 8000 0'1 0'0 0'1 ... ... 3271
0 ... ... 232'6 -1'0 231'6 8100 0'1 0'0 0'1 ... ... 18
2 ... ... 222'6 -1'0 221'6 8200 0'1 0'0 0'1 ... ... 1204
8 ... ... 212'6 -1'0 211'6 8300 0'1 0'0 0'1 ... ... 155
17 ... ... 202'6 -1'0 201'6 8400 0'1 0'0 0'1 ... ... 657
8 ... ... 192'6 -1'0 191'6 8500 0'1 0'0 0'1 ... ... 3169
2 ... ... 182'6 -1'0 181'6 8600 0'1 0'0 0'1 ... ... 3398
42 ... ... 172'6 -1'0 171'6 8700 0'1 0'0 0'1 ... ... 464
39 ... ... 162'6 -1'0 161'6 8800 0'1 0'0 0'1 ... ... 2893
41 ... ... 152'6 -1'0 151'6 8900 0'1 0'0 0'1 ... ... 655
195 ... ... 142'6 -1'0 141'6 9000 0'1 0'0 0'1 ... ... 8705
1 ... ... 132'6 -1'0 131'6 9100 0'1 0'0 0'1 0'1 0'1 4814
422 ... ... 122'6 -1'0 121'6 9200 0'1 0'0 0'1 ... ... 7912
123 ... ... 112'6 -1'0 111'6 9300 0'1 0'0 0'1 ... ... 2666
1305 ... ... 102'7 -1'1 101'6 9400 0'1 -0'1 0'2 0'2 0'1 11269
507 ... ... 93'0 -1'1 91'7 9500 0'1 -0'2 0'3 0'1 0'1 6081
630 ... ... 83'1 -1'2 81'7 9600 0'2 -0'2 0'4 0'4 0'2 11511
386 ... ... 73'3 -1'3 72'0 9700 0'3 -0'3 0'6 0'5 0'3 6842
3370 63'5 63'5 63'5 -1'4 62'1 9800 0'4 -0'4 1'0 1'1 0'4 10881
1656 ... ... 54'1 -1'6 52'3 9900 0'6 -0'5 1'3 1'5 0'7 8192
6158 ... ... 44'6 -1'7 42'7 10000 1'1 -0'7 2'0 2'3 1'0 15534
5418 37'2 35'0 35'6 -2'1 33'5 10100 1'7 -1'2 3'1 3'4 1'6 11285
6179 30'4 24'4 27'4 -2'3 25'1 10200 3'3 -1'3 4'6 5'4 3'0 10733
6499 22'3 17'3 20'2 -2'5 17'5 10300 5'7 -1'6 7'5 8'7 5'0 3932
8713 17'0 11'0 14'2 -2'5 11'5 10400 9'7 -1'5 11'4 12'6 8'0 11266
9356 11'2 6'4 9'4 -2'3 7'1 10500 15'3 -1'3 16'6 19'6 12'3 2064
8459 7'0 4'1 6'0 -1'7 4'1 10600 22'2 -1'0 23'2 20'3 19'5 4599
2680 4'0 2'1 3'7 -1'4 2'3 10700 30'4 -0'4 31'0 ... ... 6654
7286 2'4 1'5 2'3 -1'0 1'3 10800 39'5 0'1 39'4 35'0 35'0 1463
3388 1'6 0'7 1'5 -0'6 0'7 10900 49'1 0'3 48'6 ... ... 217
8982 1'0 0'6 1'1 -0'4 0'5 11000 58'7 0'4 58'3 ... ... 1170
2010 0'7 0'3 0'7 -0'3 0'4 11100 68'5 0'5 68'0 ... ... 173
6214 0'4 0'4 0'5 -0'2 0'3 11200 78'4 0'6 77'6 ... ... 529
1036 ... ... 0'4 -0'2 0'2 11300 88'4 0'7 87'5 ... ... 113
3381 0'4 0'2 0'3 -0'1 0'2 11400 98'3 0'7 97'4 ... ... 451
1761 0'2 0'2 0'3 -0'1 0'2 11500 108'3 0'7 107'4 ... ... 16
4504 0'2 0'2 0'2 -0'1 0'1 11600 118'3 1'0 117'3 ... ... 223
353 ... ... 0'2 -0'1 0'1 11700 128'2 0'7 127'3 128'3 127'1 42
1281 ... ... 0'2 -0'1 0'1 11800 138'2 0'7 137'3 ... ... 65
355 ... ... 0'1 0'0 0'1 11900 148'2 1'0 147'2 ... ... 2
3503 ... ... 0'1 0'0 0'1 12000 158'2 1'0 157'2 ... ... 10
164 ... ... 0'1 0'0 0'1 12100 168'2 1'0 167'2 ... ... 51
3286 ... ... 0'1 0'0 0'1 12200 178'2 1'0 177'2 ... ... 4
89 ... ... 0'1 0'0 0'1 12300 188'2 1'0 187'2 ... ... 0
1459 ... ... 0'1 0'0 0'1 12400 198'2 1'0 197'2 ... ... 1
223 ... ... 0'1 0'0 0'1 12500 208'2 1'0 207'2 ... ... 0
1745 ... ... 0'1 0'0 0'1 12600 218'2 1'0 217'2 ... ... 1
37 ... ... 0'1 0'0 0'1 12700 228'2 1'0 227'2 ... ... 0
378 ... ... 0'1 0'0 0'1 12800 238'2 1'0 237'2 ... ... 4
168 ... ... 0'1 0'0 0'1 12900 248'2 1'0 247'2 ... ... 0
1454 ... ... 0'1 0'0 0'1 13000 258'2 1'0 257'2 ... ... 3
140 ... ... 0'1 0'0 0'1 13100 268'2 1'0 267'2 ... ... 0
560 ... ... 0'1 0'0 0'1 13200 278'2 1'0 277'2 ... ... 0
21 ... ... 0'1 0'0 0'1 13300 288'2 1'0 287'2 ... ... 0
328 ... ... 0'1 0'0 0'1 13400 298'2 1'0 297'2 ... ... 0
6 ... ... 0'1 0'0 0'1 13500 308'2 1'0 307'2 ... ... 0
280 ... ... 0'1 0'0 0'1 13600 318'2 1'0 317'2 ... ... 1
448 ... ... 0'1 0'0 0'1 13800 338'2 1'0 337'2 ... ... 0
700 ... ... 0'1 0'0 0'1 14000 358'2 1'0 357'2 ... ... 1
102 ... ... 0'1 0'0 0'1 14200 378'2 1'0 377'2 ... ... 0
155 ... ... 0'1 0'0 0'1 14400 398'2 1'0 397'2 ... ... 0
101 ... ... 0'1 0'0 0'1 14600 418'2 1'0 417'2 ... ... 0
200 ... ... 0'1 0'0 0'1 14800 438'2 1'0 437'2 ... ... 0
115 ... ... 0'1 0'0 0'1 15000 458'2 1'0 457'2 ... ... 0
100 ... ... 0'1 0'0 0'1 15200 478'2 1'0 477'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 498'2 1'0 497'2 ... ... 0
60 ... ... 0'1 0'0 0'1 15600 518'2 1'0 517'2 ... ... 0
40 ... ... 0'1 0'0 0'1 15800 538'2 1'0 537'2 ... ... 0
69 ... ... 0'1 0'0 0'1 16000 558'2 1'0 557'2 ... ... 0
2 ... ... 0'1 0'0 0'1 16200 578'2 1'0 577'2 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 598'2 1'0 597'2 ... ... 0
25 ... ... 0'1 0'0 0'1 16600 618'2 1'0 617'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 638'2 1'0 637'2 ... ... 0
115 ... ... 0'1 0'0 0'1 17000 658'2 1'0 657'2 ... ... 0
105 ... ... 0'1 0'0 0'1 17200 678'2 1'0 677'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 698'2 1'0 697'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 718'2 1'0 717'2 ... ... 0
1 ... ... 0'1 0'0 0'1 17800 738'2 1'0 737'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 758'2 1'0 757'2 ... ... 0
100 ... ... 0'1 0'0 0'1 18200 778'2 1'0 777'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 798'2 1'0 797'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 818'2 1'0 817'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 838'2 1'0 837'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 858'2 1'0 857'2 ... ... 0
100 ... ... 0'1 0'0 0'1 19200 878'2 1'0 877'2 ... ... 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.