DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1149'0
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 633'6 15'2 649'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 613'6 15'2 629'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 593'6 15'2 609'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 573'6 15'2 589'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 553'6 15'2 569'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 533'6 15'2 549'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 513'6 15'2 529'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 493'6 15'2 509'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 473'6 15'2 489'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 453'6 15'2 469'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 433'6 15'2 449'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 413'6 15'2 429'0 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 393'6 15'2 409'0 7400 0'2 0'0 0'2 ... ... 0
0 ... ... 373'6 15'2 389'0 7600 0'3 0'1 0'2 ... ... 0
0 ... ... 353'6 15'2 369'0 7800 0'3 0'0 0'3 ... ... 0
0 ... ... 333'6 15'2 349'0 8000 0'4 0'0 0'4 ... ... 0
0 ... ... 313'6 15'2 329'0 8200 0'4 0'0 0'4 ... ... 0
0 ... ... 293'6 15'2 309'0 8400 0'5 0'0 0'5 ... ... 0
0 ... ... 283'6 15'2 299'0 8500 0'6 0'0 0'6 ... ... 0
0 ... ... 273'6 15'2 289'0 8600 0'7 0'1 0'6 ... ... 0
0 ... ... 263'6 15'2 279'0 8700 0'7 0'0 0'7 ... ... 0
0 ... ... 253'6 15'2 269'0 8800 1'0 0'0 1'0 ... ... 0
0 ... ... 243'6 15'2 259'0 8900 1'1 0'0 1'1 ... ... 0
0 ... ... 233'6 15'2 249'0 9000 1'2 0'0 1'2 ... ... 0
0 ... ... 223'7 15'2 239'1 9100 1'3 -0'1 1'4 ... ... 0
0 ... ... 214'0 15'2 229'2 9200 1'4 -0'1 1'5 ... ... 0
0 ... ... 204'2 15'1 219'3 9300 1'6 -0'1 1'7 ... ... 0
0 ... ... 194'4 15'0 209'4 9400 2'0 -0'2 2'2 ... ... 0
0 ... ... 184'7 14'7 199'6 9500 2'3 -0'2 2'5 2'5 2'5 1
0 ... ... 175'2 14'7 190'1 9600 2'6 -0'2 3'0 ... ... 0
0 ... ... 165'7 14'6 180'5 9700 3'2 -0'3 3'5 ... ... 2
0 ... ... 156'5 14'5 171'2 9800 3'6 -0'5 4'3 ... ... 0
0 ... ... 147'4 14'3 161'7 9900 4'4 -0'6 5'2 ... ... 0
0 ... ... 138'5 14'1 152'6 10000 5'2 -1'0 6'2 6'1 6'1 1
0 ... ... 129'7 13'7 143'6 10100 6'2 -1'2 7'4 6'2 6'2 5
0 ... ... 121'4 13'4 135'0 10200 7'4 -1'4 9'0 8'7 7'7 54
0 ... ... 113'2 13'2 126'4 10300 8'7 -1'7 10'6 10'3 10'1 94
4 104'4 104'4 105'3 12'7 118'2 10400 10'5 -2'1 12'6 11'0 11'0 20
6 108'6 99'4 97'6 12'5 110'3 10500 12'4 -2'4 15'0 14'5 14'2 130
11 101'2 99'0 90'4 12'1 102'5 10600 14'6 -2'7 17'5 17'6 17'0 431
22 93'6 84'5 83'4 11'6 95'2 10700 17'2 -3'3 20'5 ... ... 0
6 81'1 81'1 76'7 11'3 88'2 10800 20'1 -3'6 23'7 20'6 20'6 145
0 ... ... 70'5 11'0 81'5 10900 23'3 -4'1 27'4 ... ... 35
96 75'0 65'0 64'6 10'4 75'2 11000 26'7 -4'5 31'4 30'2 27'2 169
4 67'4 67'4 59'2 9'7 69'1 11100 30'5 -5'1 35'6 ... ... 44
180 62'0 62'0 54'0 9'3 63'3 11200 34'6 -5'6 40'4 ... ... 0
15 55'3 55'3 49'2 8'6 58'0 11300 39'2 -6'2 45'4 ... ... 20
194 49'4 44'4 44'7 7'7 52'6 11400 43'7 -7'1 51'0 44'4 44'2 149
32 47'6 41'2 40'6 7'2 48'0 11500 49'0 -7'6 56'6 ... ... 0
36 44'0 44'0 37'0 6'5 43'5 11600 54'4 -8'3 62'7 ... ... 0
3 33'7 33'7 33'4 6'0 39'4 11700 60'2 -9'0 69'2 ... ... 0
78 ... ... 30'3 5'4 35'7 11800 66'4 -9'4 76'0 ... ... 0
2 33'2 33'2 27'4 5'1 32'5 11900 73'0 -10'0 83'0 ... ... 0
91 30'0 26'1 24'7 4'5 29'4 12000 79'7 -10'3 90'2 ... ... 0
37 26'0 26'0 22'4 4'2 26'6 12100 87'0 -10'6 97'6 ... ... 0
30 ... ... 20'3 4'0 24'3 12200 94'3 -11'1 105'4 100'0 100'0 10
9 19'0 19'0 18'4 3'5 22'1 12300 102'0 -11'4 113'4 104'0 104'0 20
3 ... ... 16'6 3'2 20'0 12400 109'7 -11'6 121'5 ... ... 0
13 15'0 15'0 15'1 3'1 18'2 12500 118'0 -12'0 130'0 121'5 121'5 10
1 13'5 13'5 13'6 2'6 16'4 12600 126'1 -12'3 138'4 ... ... 0
4 15'0 15'0 12'4 2'4 15'0 12700 134'4 -12'5 147'1 ... ... 0
50 13'2 13'2 11'3 2'2 13'5 12800 143'1 -12'6 155'7 ... ... 0
0 ... ... 10'3 2'0 12'3 12900 151'6 -13'1 164'7 ... ... 0
25 11'0 11'0 9'3 1'7 11'2 13000 160'4 -13'3 173'7 ... ... 0
5 8'5 8'5 8'5 1'5 10'2 13100 169'4 -13'4 183'0 ... ... 0
0 ... ... 7'7 1'4 9'3 13200 178'4 -13'5 192'1 ... ... 0
0 ... ... 7'2 1'2 8'4 13300 187'5 -13'7 201'4 ... ... 0
0 ... ... 6'5 1'2 7'7 13400 196'7 -14'0 210'7 ... ... 0
0 ... ... 6'1 1'1 7'2 13500 206'1 -14'1 220'2 ... ... 0
13 5'6 5'6 5'5 1'0 6'5 13600 215'4 -14'2 229'6 ... ... 0
0 ... ... 4'7 0'6 5'5 13800 234'4 -14'3 248'7 ... ... 0
1 5'0 5'0 4'2 0'5 4'7 14000 253'5 -14'5 268'2 ... ... 0
0 ... ... 3'6 0'4 4'2 14200 273'0 -14'5 287'5 ... ... 0
0 ... ... 3'2 0'4 3'6 14400 292'4 -14'6 307'2 ... ... 0
0 ... ... 2'7 0'4 3'3 14600 312'1 -14'6 326'7 ... ... 0
0 ... ... 2'5 0'3 3'0 14800 331'6 -14'7 346'5 ... ... 0
0 ... ... 2'3 0'3 2'6 15000 351'4 -15'0 366'4 ... ... 0
0 ... ... 2'1 0'3 2'4 15200 371'2 -15'1 386'3 ... ... 0
0 ... ... 2'0 0'2 2'2 15400 391'1 -15'1 406'2 ... ... 0
0 ... ... 1'7 0'2 2'1 15600 411'0 -15'2 426'2 ... ... 0
0 ... ... 1'5 0'2 1'7 15800 431'0 -15'2 446'2 ... ... 0
0 ... ... 1'5 0'1 1'6 16000 451'0 -15'2 466'2 ... ... 0
0 ... ... 1'4 0'1 1'5 16200 471'0 -15'2 486'2 ... ... 0
0 ... ... 0'4 0'1 0'5 20000 851'0 -15'2 866'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1351'0 -15'2 1366'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1851'0 -15'2 1866'2 ... ... 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.