DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 529'0
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 ... ... 266'0 -7'0 259'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 256'0 -7'0 249'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 246'0 -7'0 239'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 236'0 -7'0 229'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 226'0 -7'0 219'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 216'0 -7'0 209'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 206'0 -7'0 199'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 196'0 -7'0 189'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 186'0 -7'0 179'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 176'0 -7'0 169'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 166'0 -7'0 159'0 3700 0'1 0'0 0'1 ... ... 2
1 ... ... 156'0 -7'0 149'0 3800 0'1 0'0 0'1 ... ... 8
0 ... ... 146'0 -7'0 139'0 3900 0'1 0'0 0'1 ... ... 52
0 ... ... 136'0 -7'0 129'0 4000 0'1 0'0 0'1 ... ... 89
0 ... ... 131'0 -7'0 124'0 4050 0'1 0'0 0'1 ... ... 15
0 ... ... 126'0 -7'0 119'0 4100 0'1 0'0 0'1 ... ... 279
0 ... ... 121'0 -7'0 114'0 4150 0'1 0'0 0'1 0'2 0'2 10
0 ... ... 116'0 -7'0 109'0 4200 0'1 0'0 0'1 ... ... 70
0 ... ... 111'0 -7'0 104'0 4250 0'1 0'0 0'1 ... ... 114
0 ... ... 106'0 -7'0 99'0 4300 0'1 0'0 0'1 0'2 0'1 280
0 ... ... 101'0 -7'0 94'0 4350 0'1 0'0 0'1 ... ... 158
0 ... ... 96'0 -6'7 89'1 4400 0'1 0'0 0'1 0'3 0'3 232
0 ... ... 91'0 -6'7 84'1 4450 0'2 0'1 0'1 0'3 0'3 145
1 ... ... 86'1 -6'7 79'2 4500 0'3 0'1 0'2 0'4 0'4 204
0 ... ... 81'1 -6'6 74'3 4550 0'4 0'2 0'2 ... ... 278
20 ... ... 76'2 -6'6 69'4 4600 0'5 0'2 0'3 0'6 0'4 2188
0 ... ... 71'3 -6'6 64'5 4650 0'6 0'3 0'3 0'6 0'6 400
0 ... ... 66'4 -6'5 59'7 4700 1'0 0'3 0'5 1'3 1'0 908
0 ... ... 61'5 -6'4 55'1 4750 1'2 0'4 0'6 2'0 0'4 536
10 ... ... 56'7 -6'3 50'4 4800 1'5 0'5 1'0 2'3 1'5 1057
0 ... ... 52'1 -6'1 46'0 4850 2'0 0'6 1'2 3'1 2'1 1430
8 ... ... 47'4 -5'7 41'5 4900 2'5 1'0 1'5 3'2 2'6 7595
0 ... ... 43'1 -5'6 37'3 4950 3'4 1'3 2'1 5'0 3'0 976
92 33'1 29'0 38'6 -5'3 33'3 5000 4'4 1'5 2'7 6'4 2'4 8602
0 ... ... 34'5 -5'0 29'5 5050 5'5 2'0 3'5 7'4 3'2 1283
22 ... ... 30'5 -4'4 26'1 5100 7'1 2'3 4'6 9'7 4'2 3548
10 ... ... 27'0 -4'2 22'6 5150 8'6 2'6 6'0 12'0 8'0 1317
184 22'1 15'3 23'5 -3'7 19'6 5200 10'6 3'1 7'5 14'4 8'7 3698
837 18'5 13'2 20'4 -3'4 17'0 5250 13'0 3'4 9'4 16'6 10'2 3727
1328 13'7 11'1 17'5 -3'1 14'4 5300 15'4 3'7 11'5 19'3 12'4 4982
455 13'1 9'2 15'0 -2'5 12'3 5350 18'3 4'2 14'1 23'0 15'1 3214
1779 14'2 7'6 12'6 -2'2 10'4 5400 21'4 4'6 16'6 ... ... 6089
1415 11'1 6'5 10'6 -1'7 8'7 5450 24'7 5'1 19'6 28'7 25'4 1407
7321 8'2 5'1 9'0 -1'5 7'3 5500 28'3 5'3 23'0 29'0 26'2 4472
3021 6'0 6'0 7'4 -1'3 6'1 5550 32'1 5'6 26'3 ... ... 1252
5495 6'3 3'6 6'1 -1'0 5'1 5600 36'0 5'7 30'1 ... ... 4288
2163 4'6 3'0 5'0 -0'7 4'1 5650 40'0 6'0 34'0 ... ... 559
8196 4'2 2'5 4'1 -0'6 3'3 5700 44'2 6'2 38'0 44'0 44'0 3419
1424 3'2 1'7 3'3 -0'5 2'6 5750 48'5 6'3 42'2 ... ... 613
11142 2'4 1'5 2'6 -0'4 2'2 5800 53'1 6'4 46'5 ... ... 2933
1552 2'1 1'7 2'2 -0'3 1'7 5850 57'6 6'5 51'1 ... ... 381
3922 1'7 1'1 1'6 -0'2 1'4 5900 62'3 6'5 55'6 ... ... 1472
972 1'2 1'1 1'4 -0'2 1'2 5950 67'1 6'6 60'3 ... ... 138
8731 1'1 1'1 1'2 -0'2 1'0 6000 71'7 6'6 65'1 ... ... 755
839 0'7 0'7 1'0 -0'2 0'6 6050 76'5 6'6 69'7 ... ... 87
4039 ... ... 0'7 -0'2 0'5 6100 81'4 6'6 74'6 ... ... 304
1022 ... ... 0'6 -0'2 0'4 6150 86'3 6'7 79'4 ... ... 72
10643 ... ... 0'5 -0'2 0'3 6200 91'2 6'6 84'4 ... ... 134
923 ... ... 0'4 -0'1 0'3 6250 96'2 6'7 89'3 102'0 95'0 22
2467 ... ... 0'3 0'0 0'3 6300 101'2 7'0 94'2 ... ... 80
2046 ... ... 0'3 -0'1 0'2 6350 106'1 6'7 99'2 ... ... 6
3523 0'3 0'3 0'3 -0'1 0'2 6400 111'1 6'7 104'2 ... ... 397
1126 ... ... 0'2 0'0 0'2 6450 116'1 7'0 109'1 ... ... 3
8020 ... ... 0'2 0'0 0'2 6500 121'1 7'0 114'1 ... ... 189
653 ... ... 0'2 0'0 0'2 6550 126'1 7'0 119'1 ... ... 0
3636 ... ... 0'2 0'0 0'2 6600 131'1 7'0 124'1 ... ... 2
338 ... ... 0'2 0'0 0'2 6650 136'1 7'1 129'0 ... ... 0
2512 ... ... 0'2 0'0 0'2 6700 141'0 7'0 134'0 ... ... 44
1836 ... ... 0'1 0'0 0'1 6750 146'0 7'0 139'0 ... ... 1
1732 0'2 0'2 0'1 0'0 0'1 6800 151'0 7'0 144'0 ... ... 10
453 ... ... 0'1 0'0 0'1 6850 156'0 7'0 149'0 ... ... 0
488 0'1 0'1 0'1 0'0 0'1 6900 161'0 7'0 154'0 ... ... 8
508 ... ... 0'1 0'0 0'1 6950 166'0 7'0 159'0 ... ... 0
7435 ... ... 0'1 0'0 0'1 7000 171'0 7'0 164'0 ... ... 0
99 ... ... 0'1 0'0 0'1 7050 176'0 7'0 169'0 ... ... 0
359 ... ... 0'1 0'0 0'1 7100 181'0 7'0 174'0 ... ... 3
283 ... ... 0'1 0'0 0'1 7150 186'0 7'0 179'0 ... ... 0
5250 ... ... 0'1 0'0 0'1 7200 191'0 7'0 184'0 ... ... 34
97 ... ... 0'1 0'0 0'1 7250 196'0 7'0 189'0 ... ... 0
223 ... ... 0'1 0'0 0'1 7300 201'0 7'0 194'0 ... ... 10
188 ... ... 0'1 0'0 0'1 7350 206'0 7'0 199'0 ... ... 0
350 ... ... 0'1 0'0 0'1 7400 211'0 7'0 204'0 ... ... 0
167 ... ... 0'1 0'0 0'1 7450 216'0 7'0 209'0 ... ... 0
994 ... ... 0'1 0'0 0'1 7500 221'0 7'0 214'0 ... ... 0
299 ... ... 0'1 0'0 0'1 7550 226'0 7'0 219'0 ... ... 0
182 0'1 0'1 0'1 0'0 0'1 7600 231'0 7'0 224'0 ... ... 0
69 ... ... 0'1 0'0 0'1 7650 236'0 7'0 229'0 ... ... 0
209 ... ... 0'1 0'0 0'1 7700 241'0 7'0 234'0 ... ... 0
248 ... ... 0'1 0'0 0'1 7750 246'0 7'0 239'0 ... ... 0
316 ... ... 0'1 0'0 0'1 7800 251'0 7'0 244'0 ... ... 0
140 ... ... 0'1 0'0 0'1 7900 261'0 7'0 254'0 ... ... 0
997 ... ... 0'1 0'0 0'1 8000 271'0 7'0 264'0 ... ... 8
128 ... ... 0'1 0'0 0'1 8100 281'0 7'0 274'0 ... ... 0
249 ... ... 0'1 0'0 0'1 8200 291'0 7'0 284'0 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 301'0 7'0 294'0 ... ... 0
177 ... ... 0'1 0'0 0'1 8400 311'0 7'0 304'0 ... ... 0
312 ... ... 0'1 0'0 0'1 8500 321'0 7'0 314'0 ... ... 1
189 ... ... 0'1 0'0 0'1 8600 331'0 7'0 324'0 ... ... 13
157 ... ... 0'1 0'0 0'1 8700 341'0 7'0 334'0 ... ... 1
246 ... ... 0'1 0'0 0'1 8800 351'0 7'0 344'0 ... ... 2
152 ... ... 0'1 0'0 0'1 8900 361'0 7'0 354'0 ... ... 118
537 ... ... 0'1 0'0 0'1 9000 371'0 7'0 364'0 ... ... 57
205 ... ... 0'1 0'0 0'1 9100 381'0 7'0 374'0 ... ... 125
101 ... ... 0'1 0'0 0'1 9200 391'0 7'0 384'0 ... ... 140
243 ... ... 0'1 0'0 0'1 9300 401'0 7'0 394'0 ... ... 140
129 ... ... 0'1 0'0 0'1 9400 411'0 7'0 404'0 ... ... 0
186 ... ... 0'1 0'0 0'1 9500 421'0 7'0 414'0 ... ... 90
141 ... ... 0'1 0'0 0'1 9600 431'0 7'0 424'0 ... ... 0
89 ... ... 0'1 0'0 0'1 9700 441'0 7'0 434'0 ... ... 0
90 ... ... 0'1 0'0 0'1 9800 451'0 7'0 444'0 ... ... 0
99 ... ... 0'1 0'0 0'1 9900 461'0 7'0 454'0 ... ... 0
80 ... ... 0'1 0'0 0'1 10000 471'0 7'0 464'0 ... ... 0
136 ... ... 0'1 0'0 0'1 10100 481'0 7'0 474'0 ... ... 0
58 ... ... 0'1 0'0 0'1 10200 491'0 7'0 484'0 ... ... 0
127 ... ... 0'1 0'0 0'1 10300 501'0 7'0 494'0 ... ... 0
41 ... ... 0'1 0'0 0'1 10400 511'0 7'0 504'0 ... ... 0
59 ... ... 0'1 0'0 0'1 10500 521'0 7'0 514'0 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 531'0 7'0 524'0 ... ... 3
25 ... ... 0'1 0'0 0'1 10700 541'0 7'0 534'0 ... ... 0
26 ... ... 0'1 0'0 0'1 10800 551'0 7'0 544'0 ... ... 0
14 ... ... 0'1 0'0 0'1 10900 561'0 7'0 554'0 ... ... 0
54 ... ... 0'1 0'0 0'1 11000 571'0 7'0 564'0 ... ... 0
35 ... ... 0'1 0'0 0'1 11100 581'0 7'0 574'0 ... ... 0
94 ... ... 0'1 0'0 0'1 11200 591'0 7'0 584'0 ... ... 0
142 ... ... 0'1 0'0 0'1 11300 601'0 7'0 594'0 ... ... 0
165 ... ... 0'1 0'0 0'1 11400 611'0 7'0 604'0 ... ... 0
663 ... ... 0'1 0'0 0'1 12000 671'0 7'0 664'0 ... ... 0
275 ... ... 0'1 0'0 0'1 13000 771'0 7'0 764'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 871'0 7'0 864'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 971'0 7'0 964'0 ... ... 0
20 ... ... 0'1 0'0 0'1 16000 1071'0 7'0 1064'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1171'0 7'0 1164'0 ... ... 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.