DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 555'6
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 ... ... 268'0 17'6 285'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 258'0 17'6 275'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 248'0 17'6 265'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 238'0 17'6 255'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 228'0 17'6 245'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 218'0 17'6 235'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 208'0 17'6 225'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 198'0 17'6 215'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 188'0 17'6 205'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 178'0 17'6 195'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 168'0 17'6 185'6 3700 0'1 0'0 0'1 ... ... 2
1 ... ... 158'0 17'6 175'6 3800 0'1 0'0 0'1 ... ... 8
0 ... ... 148'0 17'6 165'6 3900 0'1 0'0 0'1 ... ... 52
0 ... ... 138'0 17'6 155'6 4000 0'1 0'0 0'1 ... ... 89
0 ... ... 133'0 17'6 150'6 4050 0'1 0'0 0'1 ... ... 15
0 ... ... 128'0 17'6 145'6 4100 0'1 0'0 0'1 ... ... 279
0 ... ... 123'0 17'6 140'6 4150 0'1 0'0 0'1 ... ... 4
0 ... ... 118'0 17'6 135'6 4200 0'1 0'0 0'1 ... ... 70
0 ... ... 113'0 17'6 130'6 4250 0'1 0'0 0'1 ... ... 114
0 ... ... 108'0 17'6 125'6 4300 0'1 0'0 0'1 ... ... 329
0 ... ... 103'0 17'6 120'6 4350 0'1 0'0 0'1 ... ... 158
0 ... ... 98'0 17'6 115'6 4400 0'1 0'0 0'1 ... ... 214
0 ... ... 93'0 17'6 110'6 4450 0'1 0'0 0'1 ... ... 136
1 ... ... 88'0 17'6 105'6 4500 0'1 0'0 0'1 ... ... 280
0 ... ... 83'0 17'6 100'6 4550 0'1 0'0 0'1 ... ... 393
20 ... ... 78'0 17'6 95'6 4600 0'1 0'0 0'1 ... ... 2186
0 ... ... 73'1 17'5 90'6 4650 0'1 0'0 0'1 ... ... 445
0 ... ... 68'1 17'5 85'6 4700 0'1 -0'1 0'2 ... ... 922
0 ... ... 63'2 17'5 80'7 4750 0'1 -0'1 0'2 ... ... 515
10 ... ... 58'2 17'5 75'7 4800 0'2 -0'1 0'3 0'2 0'2 853
0 ... ... 53'4 17'3 70'7 4850 0'2 -0'2 0'4 0'1 0'1 1132
8 ... ... 48'5 17'3 66'0 4900 0'2 -0'4 0'6 0'3 0'2 5215
0 ... ... 43'7 17'2 61'1 4950 0'3 -0'5 1'0 0'6 0'6 1003
101 ... ... 39'2 16'7 56'1 5000 0'4 -0'7 1'3 0'6 0'5 5079
0 ... ... 34'7 16'4 51'3 5050 0'5 -1'2 1'7 0'7 0'7 1081
232 ... ... 30'4 16'1 46'5 5100 0'7 -1'6 2'5 2'2 1'0 3419
18 29'6 29'6 26'4 15'4 42'0 5150 1'2 -2'3 3'5 1'6 1'4 1749
136 ... ... 22'7 14'4 37'3 5200 1'6 -3'1 4'7 3'6 1'7 6743
839 32'0 32'0 19'3 13'6 33'1 5250 2'3 -4'0 6'3 4'5 2'3 3748
1323 28'7 23'6 16'2 12'5 28'7 5300 3'2 -5'0 8'2 4'5 3'6 4636
634 25'0 20'6 13'4 11'4 25'0 5350 4'2 -6'2 10'4 7'2 4'4 3199
1922 20'4 19'1 11'0 10'3 21'3 5400 5'5 -7'3 13'0 9'0 6'3 6633
1648 18'6 11'0 9'0 9'1 18'1 5450 7'3 -8'5 16'0 16'0 7'3 1554
9392 15'5 8'0 7'1 8'0 15'1 5500 9'3 -9'6 19'1 12'6 9'2 4273
3015 13'0 9'4 5'6 6'6 12'4 5550 11'6 -10'7 22'5 20'1 13'7 1144
5810 10'3 4'2 4'4 5'7 10'3 5600 14'4 -12'0 26'4 18'3 14'4 4502
1986 8'3 5'6 3'4 4'7 8'3 5650 17'5 -12'7 30'4 20'4 17'3 560
8254 7'1 3'2 2'6 4'1 6'7 5700 21'0 -13'6 34'6 24'6 24'6 3415
1150 5'4 4'6 2'1 3'3 5'4 5750 24'6 -14'3 39'1 ... ... 605
10428 4'1 2'2 1'6 2'5 4'3 5800 28'5 -15'0 43'5 29'0 29'0 2933
1308 3'4 2'3 1'3 2'2 3'5 5850 32'6 -15'4 48'2 ... ... 381
3946 3'0 2'0 1'1 1'6 2'7 5900 37'1 -15'7 53'0 ... ... 1472
1015 2'1 1'5 0'7 1'4 2'3 5950 41'4 -16'2 57'6 ... ... 138
8732 2'0 1'2 0'6 1'1 1'7 6000 46'1 -16'4 62'5 ... ... 755
856 1'4 1'4 0'5 0'7 1'4 6050 50'6 -16'6 67'4 ... ... 87
4132 ... ... 0'4 0'6 1'2 6100 55'4 -16'7 72'3 ... ... 304
1020 0'5 0'4 0'4 0'4 1'0 6150 60'2 -17'1 77'3 ... ... 72
9835 0'7 0'6 0'3 0'4 0'7 6200 65'0 -17'3 82'3 73'4 73'4 134
949 ... ... 0'3 0'3 0'6 6250 69'7 -17'3 87'2 ... ... 22
2449 ... ... 0'3 0'2 0'5 6300 74'6 -17'4 92'2 ... ... 80
2041 ... ... 0'2 0'3 0'5 6350 79'6 -17'3 97'1 ... ... 6
3538 0'4 0'4 0'2 0'2 0'4 6400 84'5 -17'4 102'1 ... ... 397
1200 0'2 0'2 0'1 0'3 0'4 6450 89'5 -17'4 107'1 ... ... 3
7972 0'3 0'3 0'1 0'2 0'3 6500 94'4 -17'4 112'0 ... ... 189
652 0'3 0'3 0'1 0'2 0'3 6550 99'4 -17'4 117'0 ... ... 0
3701 0'3 0'2 0'1 0'2 0'3 6600 104'4 -17'4 122'0 113'4 113'4 2
338 ... ... 0'1 0'2 0'3 6650 109'4 -17'4 127'0 ... ... 0
2510 0'2 0'2 0'1 0'1 0'2 6700 114'4 -17'4 132'0 ... ... 44
1836 0'2 0'2 0'1 0'1 0'2 6750 119'3 -17'5 137'0 ... ... 1
1718 ... ... 0'1 0'1 0'2 6800 124'3 -17'5 142'0 ... ... 2
451 ... ... 0'1 0'1 0'2 6850 129'3 -17'5 147'0 ... ... 0
487 ... ... 0'1 0'1 0'2 6900 134'3 -17'5 152'0 ... ... 8
502 0'2 0'2 0'1 0'1 0'2 6950 139'3 -17'5 157'0 ... ... 0
7045 0'1 0'1 0'1 0'0 0'1 7000 144'2 -17'6 162'0 ... ... 0
99 ... ... 0'1 0'0 0'1 7050 149'2 -17'6 167'0 ... ... 0
359 ... ... 0'1 0'0 0'1 7100 154'2 -17'6 172'0 ... ... 3
277 ... ... 0'1 0'0 0'1 7150 159'2 -17'6 177'0 ... ... 0
5250 ... ... 0'1 0'0 0'1 7200 164'2 -17'6 182'0 ... ... 34
97 ... ... 0'1 0'0 0'1 7250 169'2 -17'6 187'0 ... ... 0
223 ... ... 0'1 0'0 0'1 7300 174'2 -17'6 192'0 ... ... 10
188 ... ... 0'1 0'0 0'1 7350 179'2 -17'6 197'0 ... ... 0
350 ... ... 0'1 0'0 0'1 7400 184'2 -17'6 202'0 ... ... 0
167 ... ... 0'1 0'0 0'1 7450 189'2 -17'6 207'0 ... ... 0
994 ... ... 0'1 0'0 0'1 7500 194'2 -17'6 212'0 ... ... 0
299 ... ... 0'1 0'0 0'1 7550 199'2 -17'6 217'0 ... ... 0
182 0'1 0'1 0'1 0'0 0'1 7600 204'2 -17'6 222'0 ... ... 0
68 ... ... 0'1 0'0 0'1 7650 209'2 -17'6 227'0 ... ... 0
204 ... ... 0'1 0'0 0'1 7700 214'2 -17'6 232'0 ... ... 0
239 ... ... 0'1 0'0 0'1 7750 219'2 -17'6 237'0 ... ... 0
312 ... ... 0'1 0'0 0'1 7800 224'2 -17'6 242'0 ... ... 0
140 ... ... 0'1 0'0 0'1 7900 234'2 -17'6 252'0 ... ... 0
997 ... ... 0'1 0'0 0'1 8000 244'2 -17'6 262'0 ... ... 8
128 ... ... 0'1 0'0 0'1 8100 254'2 -17'6 272'0 ... ... 0
244 ... ... 0'1 0'0 0'1 8200 264'2 -17'6 282'0 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 274'2 -17'6 292'0 ... ... 0
177 ... ... 0'1 0'0 0'1 8400 284'2 -17'6 302'0 ... ... 0
312 ... ... 0'1 0'0 0'1 8500 294'2 -17'6 312'0 ... ... 1
189 ... ... 0'1 0'0 0'1 8600 304'2 -17'6 322'0 ... ... 13
157 0'1 0'1 0'1 0'0 0'1 8700 314'2 -17'6 332'0 ... ... 1
246 ... ... 0'1 0'0 0'1 8800 324'2 -17'6 342'0 ... ... 2
152 ... ... 0'1 0'0 0'1 8900 334'2 -17'6 352'0 ... ... 118
537 ... ... 0'1 0'0 0'1 9000 344'2 -17'6 362'0 ... ... 57
205 ... ... 0'1 0'0 0'1 9100 354'2 -17'6 372'0 ... ... 125
101 ... ... 0'1 0'0 0'1 9200 364'2 -17'6 382'0 ... ... 140
243 ... ... 0'1 0'0 0'1 9300 374'2 -17'6 392'0 ... ... 140
129 ... ... 0'1 0'0 0'1 9400 384'2 -17'6 402'0 ... ... 0
186 ... ... 0'1 0'0 0'1 9500 394'2 -17'6 412'0 ... ... 90
141 ... ... 0'1 0'0 0'1 9600 404'2 -17'6 422'0 ... ... 0
89 ... ... 0'1 0'0 0'1 9700 414'2 -17'6 432'0 ... ... 0
90 ... ... 0'1 0'0 0'1 9800 424'2 -17'6 442'0 ... ... 0
95 ... ... 0'1 0'0 0'1 9900 434'2 -17'6 452'0 ... ... 0
80 ... ... 0'1 0'0 0'1 10000 444'2 -17'6 462'0 ... ... 0
136 ... ... 0'1 0'0 0'1 10100 454'2 -17'6 472'0 ... ... 0
58 ... ... 0'1 0'0 0'1 10200 464'2 -17'6 482'0 ... ... 0
127 ... ... 0'1 0'0 0'1 10300 474'2 -17'6 492'0 ... ... 0
41 ... ... 0'1 0'0 0'1 10400 484'2 -17'6 502'0 ... ... 0
59 ... ... 0'1 0'0 0'1 10500 494'2 -17'6 512'0 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 504'2 -17'6 522'0 ... ... 3
25 ... ... 0'1 0'0 0'1 10700 514'2 -17'6 532'0 ... ... 0
26 ... ... 0'1 0'0 0'1 10800 524'2 -17'6 542'0 ... ... 0
14 ... ... 0'1 0'0 0'1 10900 534'2 -17'6 552'0 ... ... 0
54 ... ... 0'1 0'0 0'1 11000 544'2 -17'6 562'0 ... ... 0
35 ... ... 0'1 0'0 0'1 11100 554'2 -17'6 572'0 ... ... 0
94 ... ... 0'1 0'0 0'1 11200 564'2 -17'6 582'0 ... ... 0
142 ... ... 0'1 0'0 0'1 11300 574'2 -17'6 592'0 ... ... 0
165 ... ... 0'1 0'0 0'1 11400 584'2 -17'6 602'0 ... ... 0
663 ... ... 0'1 0'0 0'1 12000 644'2 -17'6 662'0 ... ... 0
275 ... ... 0'1 0'0 0'1 13000 744'2 -17'6 762'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 844'2 -17'6 862'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 944'2 -17'6 962'0 ... ... 0
20 ... ... 0'1 0'0 0'1 16000 1044'2 -17'6 1062'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1144'2 -17'6 1162'0 ... ... 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.