DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1038'2
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 ... ... 549'4 0'0 549'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 529'4 0'0 529'4 5000 0'1 0'0 0'1 ... ... 75
0 ... ... 509'4 0'0 509'4 5200 0'1 0'0 0'1 ... ... 158
0 ... ... 489'4 0'0 489'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 469'4 0'0 469'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 449'4 0'0 449'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 429'4 0'0 429'4 6000 0'1 0'0 0'1 ... ... 10
0 ... ... 409'4 0'0 409'4 6200 0'1 0'0 0'1 ... ... 5
0 ... ... 389'4 0'0 389'4 6400 0'1 0'0 0'1 ... ... 69
0 ... ... 369'4 0'0 369'4 6600 0'1 0'0 0'1 ... ... 100
0 ... ... 349'4 0'0 349'4 6800 0'1 0'0 0'1 ... ... 100
0 ... ... 329'4 0'0 329'4 7000 0'1 0'0 0'1 ... ... 214
0 ... ... 309'4 0'0 309'4 7200 0'1 0'0 0'1 ... ... 97
0 ... ... 289'4 0'0 289'4 7400 0'1 0'0 0'1 ... ... 113
0 ... ... 279'4 0'0 279'4 7500 0'1 0'0 0'1 ... ... 0
0 ... ... 269'4 0'0 269'4 7600 0'1 0'0 0'1 ... ... 138
0 ... ... 259'5 0'0 259'5 7700 0'1 0'0 0'1 ... ... 0
0 ... ... 249'5 0'0 249'5 7800 0'1 0'0 0'1 ... ... 310
0 ... ... 239'5 0'0 239'5 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 229'5 0'0 229'5 8000 0'1 0'0 0'1 ... ... 3271
0 ... ... 219'5 0'0 219'5 8100 0'1 0'0 0'1 ... ... 18
2 ... ... 209'5 0'0 209'5 8200 0'1 0'0 0'1 ... ... 1204
8 ... ... 199'5 0'0 199'5 8300 0'1 0'0 0'1 ... ... 155
17 ... ... 189'5 0'0 189'5 8400 0'1 0'0 0'1 ... ... 657
8 ... ... 179'5 0'0 179'5 8500 0'1 0'0 0'1 ... ... 3169
2 ... ... 169'5 0'0 169'5 8600 0'1 0'0 0'1 ... ... 3398
42 ... ... 159'5 0'0 159'5 8700 0'1 0'0 0'1 ... ... 464
39 ... ... 149'5 0'0 149'5 8800 0'1 0'0 0'1 ... ... 2893
41 ... ... 139'5 0'0 139'5 8900 0'1 0'0 0'1 ... ... 655
14 ... ... 129'5 0'0 129'5 9000 0'1 0'0 0'1 ... ... 8705
1 ... ... 119'5 0'0 119'5 9100 0'1 0'0 0'1 ... ... 4814
139 ... ... 109'5 0'0 109'5 9200 0'1 0'0 0'1 ... ... 7912
19 ... ... 99'5 0'0 99'5 9300 0'1 0'0 0'1 ... ... 2666
477 ... ... 89'5 0'0 89'5 9400 0'1 0'0 0'1 ... ... 10446
507 ... ... 79'5 0'0 79'5 9500 0'1 0'0 0'1 ... ... 5767
630 ... ... 69'5 0'0 69'5 9600 0'1 0'0 0'1 ... ... 11462
387 ... ... 59'6 0'0 59'6 9700 0'2 0'0 0'2 ... ... 6448
3167 58'6 58'6 49'7 8'7 58'6 9800 0'3 0'0 0'3 ... ... 10561
1688 ... ... 40'0 0'0 40'0 9900 0'4 0'0 0'4 0'4 0'4 7779
6147 37'6 35'0 30'3 7'3 37'6 10000 0'4 -0'3 0'7 0'4 0'4 14662
4988 ... ... 21'1 0'0 21'1 10100 1'0 -0'5 1'5 1'0 1'0 12775
5878 19'2 12'5 13'0 6'2 19'2 10200 1'5 -1'7 3'4 1'5 1'5 14596
7509 9'2 6'2 6'5 2'5 9'2 10300 4'4 -2'5 7'1 4'4 4'4 8187
11034 5'0 5'0 2'6 2'2 5'0 10400 9'5 -3'5 13'2 9'5 9'4 12590
9677 2'4 1'4 1'1 1'3 2'4 10500 21'5 0'0 21'5 ... ... 1966
7162 0'6 0'5 0'4 0'2 0'6 10600 31'0 0'0 31'0 ... ... 4573
2956 0'3 0'3 0'2 0'1 0'3 10700 36'5 -4'1 40'6 36'5 36'5 6604
7306 0'2 0'2 0'1 0'1 0'2 10800 50'5 0'0 50'5 ... ... 1400
3307 0'1 0'1 0'1 0'0 0'1 10900 60'5 0'0 60'5 ... ... 223
8874 0'2 0'2 0'1 0'1 0'2 11000 70'5 0'0 70'5 ... ... 1147
2575 ... ... 0'1 0'0 0'1 11100 80'5 0'0 80'5 ... ... 173
6070 ... ... 0'1 0'0 0'1 11200 90'5 0'0 90'5 ... ... 529
985 ... ... 0'1 0'0 0'1 11300 100'5 0'0 100'5 ... ... 55
3369 ... ... 0'1 0'0 0'1 11400 110'5 0'0 110'5 ... ... 245
1764 ... ... 0'1 0'0 0'1 11500 120'5 0'0 120'5 ... ... 12
4483 ... ... 0'1 0'0 0'1 11600 130'5 0'0 130'5 ... ... 55
353 ... ... 0'1 0'0 0'1 11700 140'5 0'0 140'5 ... ... 41
1278 ... ... 0'1 0'0 0'1 11800 150'5 0'0 150'5 ... ... 65
355 ... ... 0'1 0'0 0'1 11900 160'5 0'0 160'5 ... ... 2
3493 ... ... 0'1 0'0 0'1 12000 170'5 0'0 170'5 ... ... 4
162 ... ... 0'1 0'0 0'1 12100 180'5 0'0 180'5 ... ... 51
3286 ... ... 0'1 0'0 0'1 12200 190'5 0'0 190'5 ... ... 4
89 ... ... 0'1 0'0 0'1 12300 200'5 0'0 200'5 ... ... 0
1459 ... ... 0'1 0'0 0'1 12400 210'5 0'0 210'5 ... ... 0
223 ... ... 0'1 0'0 0'1 12500 220'5 0'0 220'5 ... ... 0
1745 ... ... 0'1 0'0 0'1 12600 230'5 0'0 230'5 ... ... 1
37 ... ... 0'1 0'0 0'1 12700 240'5 0'0 240'5 ... ... 0
378 ... ... 0'1 0'0 0'1 12800 250'5 0'0 250'5 ... ... 4
168 ... ... 0'1 0'0 0'1 12900 260'5 0'0 260'5 ... ... 0
1454 ... ... 0'1 0'0 0'1 13000 270'4 0'0 270'4 ... ... 3
140 ... ... 0'1 0'0 0'1 13100 280'4 0'0 280'4 ... ... 0
560 ... ... 0'1 0'0 0'1 13200 290'4 0'0 290'4 ... ... 0
21 ... ... 0'1 0'0 0'1 13300 300'4 0'0 300'4 ... ... 0
328 ... ... 0'1 0'0 0'1 13400 310'4 0'0 310'4 ... ... 0
6 ... ... 0'1 0'0 0'1 13500 320'4 0'0 320'4 ... ... 0
280 ... ... 0'1 0'0 0'1 13600 330'4 0'0 330'4 ... ... 1
448 ... ... 0'1 0'0 0'1 13800 350'4 0'0 350'4 ... ... 0
700 ... ... 0'1 0'0 0'1 14000 370'4 0'0 370'4 ... ... 1
102 ... ... 0'1 0'0 0'1 14200 390'4 0'0 390'4 ... ... 0
155 ... ... 0'1 0'0 0'1 14400 410'4 0'0 410'4 ... ... 0
101 ... ... 0'1 0'0 0'1 14600 430'4 0'0 430'4 ... ... 0
200 ... ... 0'1 0'0 0'1 14800 450'4 0'0 450'4 ... ... 0
115 ... ... 0'1 0'0 0'1 15000 470'4 0'0 470'4 ... ... 0
100 ... ... 0'1 0'0 0'1 15200 490'4 0'0 490'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 510'4 0'0 510'4 ... ... 0
60 ... ... 0'1 0'0 0'1 15600 530'4 0'0 530'4 ... ... 0
40 ... ... 0'1 0'0 0'1 15800 550'4 0'0 550'4 ... ... 0
69 ... ... 0'1 0'0 0'1 16000 570'4 0'0 570'4 ... ... 0
2 ... ... 0'1 0'0 0'1 16200 590'4 0'0 590'4 ... ... 0
38 ... ... 0'1 0'0 0'1 16400 610'4 0'0 610'4 ... ... 0
25 ... ... 0'1 0'0 0'1 16600 630'4 0'0 630'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 650'4 0'0 650'4 ... ... 0
115 ... ... 0'1 0'0 0'1 17000 670'4 0'0 670'4 ... ... 0
105 ... ... 0'1 0'0 0'1 17200 690'4 0'0 690'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 710'4 0'0 710'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 730'4 0'0 730'4 ... ... 0
1 ... ... 0'1 0'0 0'1 17800 750'4 0'0 750'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 770'4 0'0 770'4 ... ... 0
100 ... ... 0'1 0'0 0'1 18200 790'4 0'0 790'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 810'4 0'0 810'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 830'4 0'0 830'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 850'4 0'0 850'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 870'4 0'0 870'4 ... ... 0
100 ... ... 0'1 0'0 0'1 19200 890'4 0'0 890'4 ... ... 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.