DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 556'0
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 ... ... 276'4 0'0 276'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 266'4 0'0 266'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 256'4 0'0 256'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 246'4 0'0 246'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 236'4 0'0 236'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 226'4 0'0 226'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 216'4 0'0 216'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 206'4 0'0 206'4 3500 0'2 0'0 0'2 ... ... 0
0 ... ... 196'4 0'0 196'4 3600 0'2 0'0 0'2 ... ... 0
0 ... ... 186'4 0'0 186'4 3700 0'3 0'0 0'3 ... ... 8
1 ... ... 176'4 0'0 176'4 3800 0'3 0'0 0'3 ... ... 0
0 ... ... 166'4 0'0 166'4 3900 0'4 0'0 0'4 ... ... 45
0 ... ... 156'4 0'0 156'4 4000 0'6 0'0 0'6 ... ... 1
0 ... ... 146'5 0'0 146'5 4100 1'0 0'0 1'0 ... ... 191
0 ... ... 136'7 0'0 136'7 4200 1'3 0'0 1'3 ... ... 18
0 ... ... 127'3 0'0 127'3 4300 1'7 0'0 1'7 ... ... 2
0 ... ... 118'1 0'0 118'1 4400 2'5 0'0 2'5 ... ... 40
0 ... ... 109'0 0'0 109'0 4500 3'5 0'0 3'5 ... ... 157
0 ... ... 100'3 0'0 100'3 4600 4'7 0'0 4'7 ... ... 140
0 ... ... 92'0 0'0 92'0 4700 6'4 0'0 6'4 ... ... 146
9 ... ... 84'1 0'0 84'1 4800 8'4 0'0 8'4 ... ... 175
5 ... ... 76'6 0'0 76'6 4900 11'0 0'0 11'0 ... ... 191
10 ... ... 69'7 0'0 69'7 5000 14'0 0'0 14'0 ... ... 507
0 ... ... 63'3 0'0 63'3 5100 17'4 0'0 17'4 ... ... 97
0 ... ... 57'4 0'0 57'4 5200 21'4 0'0 21'4 ... ... 310
0 ... ... 52'1 0'0 52'1 5300 26'0 0'0 26'0 ... ... 272
10 ... ... 47'2 0'0 47'2 5400 30'7 0'0 30'7 ... ... 501
2 ... ... 42'6 0'0 42'6 5500 36'3 0'0 36'3 ... ... 212
767 ... ... 38'6 0'0 38'6 5600 42'2 0'0 42'2 ... ... 776
823 ... ... 35'1 0'0 35'1 5700 48'4 0'0 48'4 ... ... 223
1259 ... ... 31'7 0'0 31'7 5800 55'0 0'0 55'0 ... ... 165
774 ... ... 28'7 0'0 28'7 5900 62'0 0'0 62'0 ... ... 100
1322 ... ... 26'2 0'0 26'2 6000 69'1 0'0 69'1 ... ... 161
398 ... ... 23'6 0'0 23'6 6100 76'5 0'0 76'5 ... ... 184
2893 ... ... 21'5 0'0 21'5 6200 84'2 0'0 84'2 ... ... 67
339 ... ... 19'5 0'0 19'5 6300 92'2 0'0 92'2 ... ... 51
550 ... ... 17'6 0'0 17'6 6400 100'2 0'0 100'2 ... ... 413
3910 ... ... 16'1 0'0 16'1 6500 108'4 0'0 108'4 ... ... 193
278 ... ... 14'6 0'0 14'6 6600 117'0 0'0 117'0 ... ... 0
281 ... ... 13'3 0'0 13'3 6700 125'5 0'0 125'5 ... ... 44
257 ... ... 12'2 0'0 12'2 6800 134'2 0'0 134'2 ... ... 10
294 ... ... 11'1 0'0 11'1 6900 143'1 0'0 143'1 ... ... 10
2880 ... ... 10'1 0'0 10'1 7000 152'1 0'0 152'1 ... ... 0
204 ... ... 9'2 0'0 9'2 7100 161'1 0'0 161'1 ... ... 0
217 ... ... 8'4 0'0 8'4 7200 170'2 0'0 170'2 ... ... 34
126 ... ... 7'7 0'0 7'7 7300 179'4 0'0 179'4 ... ... 10
125 ... ... 7'2 0'0 7'2 7400 188'7 0'0 188'7 ... ... 0
184 ... ... 6'5 0'0 6'5 7500 198'2 0'0 198'2 ... ... 0
52 ... ... 6'1 0'0 6'1 7600 207'5 0'0 207'5 ... ... 0
67 ... ... 5'5 0'0 5'5 7700 217'1 0'0 217'1 ... ... 27
72 ... ... 5'2 0'0 5'2 7800 226'5 0'0 226'5 ... ... 0
54 ... ... 4'7 0'0 4'7 7900 236'2 0'0 236'2 ... ... 0
1325 ... ... 4'4 0'0 4'4 8000 245'7 0'0 245'7 ... ... 0
28 ... ... 4'1 0'0 4'1 8100 255'4 0'0 255'4 ... ... 0
116 ... ... 3'7 0'0 3'7 8200 265'2 0'0 265'2 ... ... 0
40 ... ... 3'5 0'0 3'5 8300 275'0 0'0 275'0 ... ... 0
34 ... ... 3'3 0'0 3'3 8400 284'6 0'0 284'6 ... ... 16
401 ... ... 3'1 0'0 3'1 8500 294'4 0'0 294'4 ... ... 3
45 ... ... 2'7 0'0 2'7 8600 304'3 0'0 304'3 ... ... 0
62 ... ... 2'6 0'0 2'6 8700 314'1 0'0 314'1 ... ... 3
74 ... ... 2'4 0'0 2'4 8800 324'0 0'0 324'0 ... ... 5
16 ... ... 2'3 0'0 2'3 8900 333'7 0'0 333'7 ... ... 2
181 ... ... 2'2 0'0 2'2 9000 343'6 0'0 343'6 ... ... 0
36 ... ... 2'1 0'0 2'1 9100 353'6 0'0 353'6 ... ... 0
44 ... ... 2'0 0'0 2'0 9200 363'5 0'0 363'5 ... ... 0
18 ... ... 1'7 0'0 1'7 9300 373'5 0'0 373'5 ... ... 0
14 ... ... 1'6 0'0 1'6 9400 383'4 0'0 383'4 ... ... 0
25 ... ... 1'5 0'0 1'5 9500 393'4 0'0 393'4 ... ... 0
74 ... ... 1'5 0'0 1'5 9600 403'4 0'0 403'4 ... ... 0
34 ... ... 1'4 0'0 1'4 9700 413'4 0'0 413'4 ... ... 0
26 ... ... 1'3 0'0 1'3 9800 423'4 0'0 423'4 ... ... 0
25 ... ... 1'3 0'0 1'3 9900 433'4 0'0 433'4 ... ... 0
48 ... ... 1'2 0'0 1'2 10000 443'4 0'0 443'4 ... ... 0
40 ... ... 1'2 0'0 1'2 10100 453'4 0'0 453'4 ... ... 0
2 ... ... 1'1 0'0 1'1 10200 463'4 0'0 463'4 ... ... 0
42 ... ... 1'1 0'0 1'1 10300 473'4 0'0 473'4 ... ... 0
0 ... ... 1'0 0'0 1'0 10400 483'4 0'0 483'4 ... ... 0
27 ... ... 1'0 0'0 1'0 10500 493'4 0'0 493'4 ... ... 0
0 ... ... 1'0 0'0 1'0 10600 503'4 0'0 503'4 ... ... 0
0 ... ... 0'7 0'0 0'7 10700 513'4 0'0 513'4 ... ... 0
4 ... ... 0'7 0'0 0'7 10800 523'4 0'0 523'4 ... ... 0
0 ... ... 0'7 0'0 0'7 10900 533'4 0'0 533'4 ... ... 0
10 ... ... 0'7 0'0 0'7 11000 543'4 0'0 543'4 ... ... 0
25 ... ... 0'6 0'0 0'6 11100 553'4 0'0 553'4 ... ... 0
113 ... ... 0'6 0'0 0'6 11200 563'4 0'0 563'4 ... ... 0
140 ... ... 0'6 0'0 0'6 11300 573'4 0'0 573'4 ... ... 0
157 ... ... 0'5 0'0 0'5 11400 583'4 0'0 583'4 ... ... 0
606 ... ... 0'4 0'0 0'4 12000 643'4 0'0 643'4 ... ... 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.