DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 977'0
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 531'4 -34'4 497'0 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 511'4 -34'4 477'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 491'4 -34'4 457'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 471'4 -34'4 437'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 451'4 -34'4 417'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 431'4 -34'4 397'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 411'4 -34'4 377'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 391'4 -34'4 357'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 371'4 -34'4 337'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 351'4 -34'4 317'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 331'4 -34'4 297'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 311'4 -34'4 277'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 291'4 -34'4 257'0 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 271'4 -34'4 237'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 261'4 -34'4 227'0 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 251'4 -34'4 217'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 241'4 -34'4 207'0 7700 0'1 0'0 0'1 ... ... 0
0 ... ... 231'4 -34'4 197'0 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 221'4 -34'3 187'1 7900 0'2 0'1 0'1 ... ... 0
0 ... ... 211'4 -34'3 177'1 8000 0'2 0'1 0'1 0'1 0'1 50
0 ... ... 201'4 -34'3 167'1 8100 0'2 0'1 0'1 0'2 0'1 51
0 ... ... 191'4 -34'3 157'1 8200 0'2 0'1 0'1 0'2 0'1 100
0 ... ... 181'4 -34'3 147'1 8300 0'3 0'2 0'1 0'5 0'1 71
70 ... ... 171'4 -34'2 137'2 8400 0'3 0'2 0'1 0'6 0'3 96
0 ... ... 161'4 -34'2 127'2 8500 0'4 0'3 0'1 1'0 0'1 334
0 ... ... 151'4 -34'0 117'4 8600 0'5 0'4 0'1 0'7 0'5 199
70 ... ... 141'4 -33'7 107'5 8700 0'7 0'6 0'1 1'3 0'1 133
0 ... ... 131'4 -33'4 98'0 8800 1'1 0'7 0'2 1'4 0'6 481
41 ... ... 121'5 -33'2 88'3 8900 1'4 1'2 0'2 2'1 0'4 355
0 ... ... 111'5 -32'6 78'7 9000 2'0 1'6 0'2 3'0 0'4 4014
0 ... ... 101'6 -32'2 69'4 9100 2'5 2'2 0'3 3'7 1'0 3596
41 ... ... 91'6 -31'2 60'4 9200 3'5 3'1 0'4 5'0 0'5 2871
26 ... ... 82'0 -30'1 51'7 9300 4'7 4'2 0'5 6'6 0'6 1754
72 ... ... 72'2 -28'4 43'6 9400 6'7 6'0 0'7 8'4 0'7 7289
155 42'0 36'2 62'5 -26'3 36'2 9500 9'3 8'1 1'2 11'0 1'5 6639
176 33'4 25'7 53'2 -23'7 29'3 9600 12'3 10'4 1'7 15'0 2'0 10901
36 25'0 21'7 44'2 -21'1 23'1 9700 16'1 13'2 2'7 18'2 3'2 3463
1153 20'2 14'6 35'7 -18'1 17'6 9800 20'6 16'2 4'4 21'2 4'6 8484
1733 17'3 10'6 28'2 -15'1 13'1 9900 26'0 19'2 6'6 28'4 6'6 5696
3907 17'0 7'2 21'4 -12'3 9'1 10000 32'1 22'1 10'0 35'0 10'6 5828
4747 14'6 4'6 15'5 -9'3 6'2 10100 39'1 25'0 14'1 39'5 14'0 3248
6714 10'6 3'1 10'7 -6'6 4'1 10200 47'1 27'6 19'3 52'1 19'6 935
10439 6'7 2'0 7'2 -4'3 2'7 10300 55'6 30'0 25'6 57'0 38'4 225
4635 4'6 1'3 4'6 -2'6 2'0 10400 64'7 31'5 33'2 66'4 46'0 559
10937 3'0 0'7 3'0 -1'5 1'3 10500 74'2 32'6 41'4 74'4 74'4 290
4128 1'7 0'5 2'0 -0'7 1'1 10600 84'0 33'5 50'3 89'6 89'6 417
953 1'2 0'4 1'3 -0'4 0'7 10700 93'6 34'0 59'6 91'0 83'2 379
817 0'6 0'3 1'0 -0'2 0'6 10800 103'5 34'2 69'3 103'5 100'0 112
594 0'5 0'3 0'6 -0'1 0'5 10900 113'4 34'3 79'1 ... ... 2
427 0'4 0'2 0'4 0'0 0'4 11000 123'3 34'4 88'7 126'2 115'5 100
499 0'3 0'2 0'3 0'1 0'4 11100 133'2 34'4 98'6 ... ... 0
790 0'3 0'2 0'2 0'1 0'3 11200 143'2 34'5 108'5 ... ... 200
159 0'2 0'1 0'2 0'1 0'3 11300 153'1 34'4 118'5 ... ... 0
375 0'2 0'2 0'2 0'0 0'2 11400 163'1 34'4 128'5 ... ... 0
158 0'2 0'1 0'2 0'0 0'2 11500 173'1 34'5 138'4 ... ... 0
115 0'1 0'1 0'2 0'0 0'2 11600 183'1 34'5 148'4 ... ... 0
151 0'1 0'1 0'1 0'1 0'2 11700 193'0 34'4 158'4 ... ... 0
100 0'1 0'1 0'1 0'0 0'1 11800 203'0 34'4 168'4 ... ... 0
8 0'1 0'1 0'1 0'0 0'1 11900 213'0 34'4 178'4 ... ... 0
102 ... ... 0'1 0'0 0'1 12000 223'0 34'4 188'4 ... ... 140
2 0'1 0'1 0'1 0'0 0'1 12100 233'0 34'4 198'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12200 243'0 34'4 208'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12300 253'0 34'4 218'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 263'0 34'4 228'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 273'0 34'4 238'4 ... ... 0
50 ... ... 0'1 0'0 0'1 12600 283'0 34'4 248'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 293'0 34'4 258'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12800 303'0 34'4 268'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 313'0 34'4 278'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 323'0 34'4 288'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 333'0 34'4 298'4 ... ... 0
2 0'1 0'1 0'1 0'0 0'1 13200 343'0 34'4 308'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 353'0 34'4 318'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 363'0 34'4 328'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 373'0 34'4 338'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 383'0 34'4 348'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 403'0 34'4 368'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 423'0 34'4 388'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14200 443'0 34'4 408'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 463'0 34'4 428'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 483'0 34'4 448'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 503'0 34'4 468'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 523'0 34'4 488'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 543'0 34'4 508'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 563'0 34'4 528'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 583'0 34'4 548'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 603'0 34'4 568'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 623'0 34'4 588'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 643'0 34'4 608'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 663'0 34'4 628'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 683'0 34'4 648'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 703'0 34'4 668'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 723'0 34'4 688'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17200 743'0 34'4 708'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 763'0 34'4 728'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 783'0 34'4 748'4 ... ... 0
1 0'0 0'0 0'1 0'0 0'1 17800 803'0 34'4 768'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 823'0 34'4 788'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 843'0 34'4 808'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 863'0 34'4 828'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 883'0 34'4 848'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 903'0 34'4 868'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 923'0 34'4 888'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19200 943'0 34'4 908'4 ... ... 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.