DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 507'4
Expiration Date: 05/23/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
3.081367 ... ... 255'2 0'0 255'2 2600 0'1 0'0 0'1 ... ... 1.540504
2.935002 ... ... 245'2 0'0 245'2 2700 0'1 0'0 0'1 ... ... 1.459551
2.793906 ... ... 235'2 0'0 235'2 2800 0'1 0'0 0'1 ... ... 1.38144
2.657629 ... ... 225'2 0'0 225'2 2900 0'1 0'0 0'1 ... ... 1.305946
2.525763 ... ... 215'2 0'0 215'2 3000 0'1 0'0 0'1 ... ... 1.232851
2.39794 ... ... 205'2 0'0 205'2 3100 0'1 0'0 0'1 ... ... 1.162001
2.273823 ... ... 195'2 0'0 195'2 3200 0'1 0'0 0'1 ... ... 1.093214
2.153101 ... ... 185'2 0'0 185'2 3300 0'1 0'0 0'1 ... ... 1.026346
2.035485 ... ... 175'2 0'0 175'2 3400 0'1 0'0 0'1 ... ... 0.961274
1.920706 ... ... 165'2 0'0 165'2 3500 0'1 0'0 0'1 ... ... 0.897838
1.808503 ... ... 155'2 0'0 155'2 3600 0'1 0'0 0'1 ... ... 0.835943
1.69863 ... ... 145'2 0'0 145'2 3700 0'1 0'0 0'1 ... ... 0.775446
1.590845 ... ... 135'2 0'0 135'2 3800 0'1 0'0 0'1 ... ... 0.716277
1.484907 ... ... 125'2 0'0 125'2 3900 0'1 0'0 0'1 ... ... 0.658285
1.432554 ... ... 120'2 0'0 120'2 3950 0'1 0'0 0'1 ... ... 0.62971
1.380568 ... ... 115'2 0'0 115'2 4000 0'1 0'0 0'1 ... ... 0.601395
1.328921 ... ... 110'2 0'0 110'2 4050 0'1 0'0 0'1 ... ... 0.573325
1.277577 ... ... 105'2 0'0 105'2 4100 0'1 0'0 0'1 ... ... 0.545491
1.226499 ... ... 100'2 0'0 100'2 4150 0'1 0'0 0'1 ... ... 0.517869
1.182253 ... ... 95'3 0'0 95'3 4200 0'1 0'0 0'1 ... ... 0.490454
1.131434 ... ... 90'3 0'0 90'3 4250 0'1 0'0 0'1 ... ... 0.463235
1.080762 ... ... 85'3 0'0 85'3 4300 0'1 0'0 0'1 ... ... 0.436177
1.030191 ... ... 80'3 0'0 80'3 4350 0'1 0'0 0'1 ... ... 0.409283
0.979673 ... ... 75'3 0'0 75'3 4400 0'1 0'0 0'1 ... ... 0.382525
0.929146 ... ... 70'3 0'0 70'3 4450 0'1 0'0 0'1 ... ... 0.355881
0.878547 ... ... 65'3 0'0 65'3 4500 0'1 0'0 0'1 ... ... 0.329337
0.827801 ... ... 60'3 0'0 60'3 4550 0'1 0'0 0'1 0'1 0'1 0.302858
0.77682 ... ... 55'3 0'0 55'3 4600 0'1 -0'1 0'2 0'1 0'1 0.276418
0.73058 ... ... 50'4 0'0 50'4 4650 0'2 0'0 0'2 ... ... 0.278694
0.678613 ... ... 45'4 0'0 45'4 4700 0'3 0'0 0'3 ... ... 0.269077
0.630742 ... ... 40'5 0'0 40'5 4750 0'5 0'2 0'3 0'5 0'5 0.2657
0.58621 ... ... 35'7 0'0 35'7 4800 1'0 0'3 0'5 1'0 0'6 0.261622
0.53983 ... ... 31'1 0'0 31'1 4850 1'1 0'1 1'0 1'1 1'1 0.232922
0.499565 ... ... 26'5 0'0 26'5 4900 2'4 1'0 1'4 2'4 2'0 0.259698
0.46783 ... ... 22'4 0'0 22'4 4950 2'2 0'0 2'2 ... ... 0.203555
0.438749 ... ... 18'5 0'0 18'5 5000 5'6 2'3 3'3 5'6 4'0 0.271031
0.414596 ... ... 15'1 0'0 15'1 5050 6'6 1'7 4'7 6'6 6'6 0.237694
0.39752 ... ... 12'1 0'0 12'1 5100 9'4 2'5 6'7 9'6 9'4 0.244123
0.382664 ... ... 9'4 0'0 9'4 5150 11'7 2'5 9'2 11'7 11'7 0.223777
0.308532 7'0 5'3 7'3 -2'0 5'3 5200 12'1 0'0 12'1 ... ... 0
0.304051 5'3 3'7 5'5 -1'6 3'7 5250 19'4 4'2 15'2 19'4 19'4 0.230656
0.306997 3'4 2'7 4'1 -1'2 2'7 5300 23'0 4'1 18'7 23'0 23'0 0.182236
0.328844 2'4 2'4 3'1 -0'5 2'4 5350 22'6 0'0 22'6 ... ... 0
0.352663 ... ... 2'2 0'0 2'2 5400 27'0 0'0 27'0 ... ... 0
0.335546 1'3 1'2 1'5 -0'2 1'3 5450 31'3 0'0 31'3 ... ... 0
0.338326 1'2 1'0 1'2 -0'2 1'0 5500 36'0 0'0 36'0 ... ... 0
0.355775 ... ... 0'7 0'0 0'7 5550 40'5 0'0 40'5 ... ... 0
0.370558 ... ... 0'6 0'0 0'6 5600 51'1 5'6 45'3 51'1 51'1 0
0.366488 ... ... 0'4 0'0 0'4 5650 50'2 0'0 50'2 ... ... 0
0.390575 ... ... 0'4 0'0 0'4 5700 55'1 0'0 55'1 ... ... 0
0.369439 0'2 0'2 0'3 -0'1 0'2 5750 60'1 0'0 60'1 ... ... 0
0.390804 0'2 0'2 0'3 -0'1 0'2 5800 65'0 0'0 65'0 ... ... 0
0.411803 ... ... 0'2 0'0 0'2 5850 70'0 0'0 70'0 ... ... 0
0.432468 ... ... 0'2 0'0 0'2 5900 75'0 0'0 75'0 ... ... 0
0.452807 ... ... 0'2 0'0 0'2 5950 79'7 0'0 79'7 ... ... 0
0.430876 ... ... 0'1 0'0 0'1 6000 84'7 0'0 84'7 ... ... 0
0.449285 ... ... 0'1 0'0 0'1 6050 89'7 0'0 89'7 ... ... 0
0.46743 ... ... 0'1 0'0 0'1 6100 94'7 0'0 94'7 ... ... 0
0.485337 ... ... 0'1 0'0 0'1 6150 99'6 0'0 99'6 ... ... 0
0.503022 ... ... 0'1 0'0 0'1 6200 104'6 0'0 104'6 ... ... 0
0.520474 ... ... 0'1 0'0 0'1 6250 109'6 0'0 109'6 ... ... 0
0.537707 ... ... 0'1 0'0 0'1 6300 114'6 0'0 114'6 ... ... 0
0.554732 ... ... 0'1 0'0 0'1 6350 119'6 0'0 119'6 ... ... 0
0.571561 ... ... 0'1 0'0 0'1 6400 124'6 0'0 124'6 ... ... 0
0.588187 ... ... 0'1 0'0 0'1 6450 129'6 0'0 129'6 ... ... 0
0.604623 ... ... 0'1 0'0 0'1 6500 134'6 0'0 134'6 ... ... 0
0.620875 ... ... 0'1 0'0 0'1 6550 139'6 0'0 139'6 ... ... 0
0.636948 ... ... 0'1 0'0 0'1 6600 144'6 0'0 144'6 ... ... 0
0.652841 ... ... 0'1 0'0 0'1 6650 149'6 0'0 149'6 ... ... 0
0.668563 ... ... 0'1 0'0 0'1 6700 154'6 0'0 154'6 ... ... 0
0.684123 ... ... 0'1 0'0 0'1 6750 159'6 0'0 159'6 ... ... 0
0.699522 ... ... 0'1 0'0 0'1 6800 164'6 0'0 164'6 ... ... 0
0.714765 ... ... 0'1 0'0 0'1 6850 169'6 0'0 169'6 ... ... 0
0.72985 ... ... 0'1 0'0 0'1 6900 174'6 0'0 174'6 ... ... 0
0.744777 ... ... 0'1 0'0 0'1 6950 179'6 0'0 179'6 ... ... 0
0.759558 ... ... 0'1 0'0 0'1 7000 184'6 0'0 184'6 ... ... 0
0.774197 ... ... 0'1 0'0 0'1 7050 189'6 0'0 189'6 ... ... 0
0.788702 ... ... 0'1 0'0 0'1 7100 194'6 0'0 194'6 ... ... 0
0.803071 ... ... 0'1 0'0 0'1 7150 199'6 0'0 199'6 ... ... 0
0.817301 ... ... 0'1 0'0 0'1 7200 204'6 0'0 204'6 ... ... 0
0.831394 ... ... 0'1 0'0 0'1 7250 209'6 0'0 209'6 ... ... 0
0.845357 ... ... 0'1 0'0 0'1 7300 214'6 0'0 214'6 ... ... 0
0.859195 ... ... 0'1 0'0 0'1 7350 219'6 0'0 219'6 ... ... 0
0.872909 ... ... 0'1 0'0 0'1 7400 224'6 0'0 224'6 ... ... 0
0.886503 ... ... 0'1 0'0 0'1 7450 229'6 0'0 229'6 ... ... 0
0.899978 ... ... 0'1 0'0 0'1 7500 234'6 0'0 234'6 ... ... 0
0.913335 ... ... 0'1 0'0 0'1 7550 239'6 0'0 239'6 ... ... 0
0.926574 ... ... 0'1 0'0 0'1 7600 244'6 0'0 244'6 ... ... 0
0.939701 ... ... 0'1 0'0 0'1 7650 249'6 0'0 249'6 ... ... 0
0.952719 ... ... 0'1 0'0 0'1 7700 254'6 0'0 254'6 ... ... 0
0.978431 ... ... 0'1 0'0 0'1 7800 264'6 0'0 264'6 ... ... 0
1.003727 ... ... 0'1 0'0 0'1 7900 274'6 0'0 274'6 ... ... 0
1.028605 ... ... 0'1 0'0 0'1 8000 284'6 0'0 284'6 ... ... 0
1.053087 ... ... 0'1 0'0 0'1 8100 294'6 0'0 294'6 ... ... 0
1.077195 ... ... 0'1 0'0 0'1 8200 304'6 0'0 304'6 ... ... 0
1.100946 ... ... 0'1 0'0 0'1 8300 314'6 0'0 314'6 ... ... 0
1.124341 ... ... 0'1 0'0 0'1 8400 324'6 0'0 324'6 ... ... 0
1.147376 ... ... 0'1 0'0 0'1 8500 334'6 0'0 334'6 ... ... 0
1.170078 ... ... 0'1 0'0 0'1 8600 344'6 0'0 344'6 ... ... 0
1.192457 ... ... 0'1 0'0 0'1 8700 354'6 0'0 354'6 ... ... 0
1.214524 ... ... 0'1 0'0 0'1 8800 364'6 0'0 364'6 ... ... 0
1.236286 ... ... 0'1 0'0 0'1 8900 374'6 0'0 374'6 ... ... 0
1.25774 ... ... 0'1 0'0 0'1 9000 384'6 0'0 384'6 ... ... 0
1.278904 ... ... 0'1 0'0 0'1 9100 394'6 0'0 394'6 ... ... 0
1.299792 ... ... 0'1 0'0 0'1 9200 404'6 0'0 404'6 ... ... 0
1.320407 ... ... 0'1 0'0 0'1 9300 414'6 0'0 414'6 ... ... 0
0 ... ... ... ... ... additional ... ... ... ... ... 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.