DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 548'6
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 ... ... 277'6 1'0 278'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 267'6 1'0 268'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 257'6 1'0 258'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 247'6 1'0 248'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 237'6 1'0 238'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 227'6 1'0 228'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 217'6 1'0 218'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'6 1'0 208'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'6 1'0 198'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 187'6 1'0 188'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 177'6 1'0 178'6 3700 0'1 0'0 0'1 ... ... 2
1 ... ... 167'6 1'0 168'6 3800 0'1 0'0 0'1 ... ... 8
0 ... ... 157'6 1'0 158'6 3900 0'1 0'0 0'1 ... ... 52
0 ... ... 147'6 1'0 148'6 4000 0'1 0'0 0'1 ... ... 89
0 ... ... 142'6 1'0 143'6 4050 0'1 0'0 0'1 ... ... 15
0 ... ... 137'6 1'0 138'6 4100 0'1 0'0 0'1 ... ... 279
0 ... ... 132'6 1'1 133'7 4150 0'1 0'0 0'1 ... ... 4
0 ... ... 127'6 1'1 128'7 4200 0'1 0'0 0'1 ... ... 70
0 ... ... 122'6 1'1 123'7 4250 0'1 0'0 0'1 ... ... 114
0 ... ... 117'7 1'0 118'7 4300 0'1 0'0 0'1 ... ... 329
0 ... ... 112'7 1'0 113'7 4350 0'1 0'0 0'1 ... ... 158
0 ... ... 107'7 1'0 108'7 4400 0'1 0'0 0'1 ... ... 214
0 ... ... 102'7 1'0 103'7 4450 0'1 0'0 0'1 ... ... 136
1 ... ... 97'7 1'0 98'7 4500 0'1 0'0 0'1 ... ... 280
0 ... ... 92'7 1'0 93'7 4550 0'1 0'0 0'1 ... ... 313
20 ... ... 87'7 1'0 88'7 4600 0'1 0'0 0'1 ... ... 2183
0 ... ... 82'7 1'0 83'7 4650 0'1 0'0 0'1 ... ... 445
0 ... ... 77'7 1'0 78'7 4700 0'1 0'0 0'1 0'1 0'1 922
0 ... ... 72'7 1'0 73'7 4750 0'1 0'0 0'1 0'1 0'1 515
10 ... ... 67'7 1'0 68'7 4800 0'1 0'0 0'1 0'1 0'1 839
0 ... ... 62'7 1'0 63'7 4850 0'1 0'0 0'1 ... ... 1126
8 ... ... 57'7 1'0 58'7 4900 0'1 0'0 0'1 0'1 0'1 4593
0 ... ... 52'7 1'0 53'7 4950 0'1 0'0 0'1 ... ... 916
101 ... ... 47'7 1'0 48'7 5000 0'1 0'0 0'1 0'1 0'1 4989
0 ... ... 42'7 1'0 43'7 5050 0'2 0'0 0'2 ... ... 1064
233 ... ... 38'0 1'0 39'0 5100 0'3 0'0 0'3 ... ... 3355
17 ... ... 33'2 1'0 34'2 5150 0'4 0'0 0'4 0'5 0'3 2236
137 ... ... 28'4 1'0 29'4 5200 0'7 0'0 0'7 0'5 0'3 5302
929 ... ... 24'0 1'0 25'0 5250 1'2 -0'1 1'3 1'0 0'6 3490
1296 25'6 25'6 19'7 0'6 20'5 5300 1'7 -0'2 2'1 2'0 1'1 3595
627 ... ... 16'0 0'5 16'5 5350 2'7 -0'3 3'2 3'0 1'6 3526
1947 16'5 14'0 12'5 0'4 13'1 5400 4'3 -0'4 4'7 4'0 2'6 6833
2040 ... ... 9'5 0'4 10'1 5450 6'3 -0'4 6'7 6'2 4'0 1962
7538 10'1 7'3 7'2 0'2 7'4 5500 8'6 -0'6 9'4 8'4 5'7 4341
3506 8'3 5'6 5'3 0'1 5'4 5550 11'6 -0'7 12'5 8'6 8'2 1143
6119 6'3 4'0 4'0 -0'1 3'7 5600 15'1 -1'0 16'1 13'1 11'4 4291
2386 4'2 2'6 2'7 -0'1 2'6 5650 19'0 -1'1 20'1 ... ... 569
7264 3'1 2'1 2'1 -0'2 1'7 5700 23'1 -1'2 24'3 22'7 18'7 3413
1590 2'0 1'6 1'4 -0'1 1'3 5750 27'5 -1'1 28'6 24'4 23'3 547
10225 1'5 1'1 1'1 -0'1 1'0 5800 32'2 -1'1 33'3 30'6 30'6 2779
1308 1'1 0'5 0'7 -0'1 0'6 5850 37'0 -1'1 38'1 ... ... 380
4489 0'7 0'7 0'5 -0'1 0'4 5900 41'6 -1'1 42'7 ... ... 1483
1043 ... ... 0'4 -0'1 0'3 5950 46'5 -1'1 47'6 ... ... 138
8753 0'3 0'3 0'3 0'0 0'3 6000 51'5 -1'0 52'5 ... ... 754
668 ... ... 0'3 -0'1 0'2 6050 56'4 -1'1 57'5 ... ... 87
4132 0'3 0'2 0'3 -0'1 0'2 6100 61'4 -1'0 62'4 ... ... 304
1071 0'2 0'2 0'2 0'0 0'2 6150 66'4 -1'0 67'4 ... ... 72
9521 0'2 0'2 0'2 0'0 0'2 6200 71'3 -1'1 72'4 ... ... 134
1261 ... ... 0'2 0'0 0'2 6250 76'3 -1'0 77'3 ... ... 22
2508 ... ... 0'2 0'0 0'2 6300 81'3 -1'0 82'3 ... ... 80
2041 ... ... 0'1 0'0 0'1 6350 86'3 -1'0 87'3 ... ... 6
3521 ... ... 0'1 0'0 0'1 6400 91'3 -1'0 92'3 ... ... 397
1389 0'2 0'1 0'1 0'0 0'1 6450 96'3 -1'0 97'3 ... ... 3
6832 ... ... 0'1 0'0 0'1 6500 101'3 -1'0 102'3 ... ... 157
670 ... ... 0'1 0'0 0'1 6550 106'3 -1'0 107'3 ... ... 0
3664 ... ... 0'1 0'0 0'1 6600 111'3 -1'0 112'3 ... ... 1
338 ... ... 0'1 0'0 0'1 6650 116'3 -1'0 117'3 ... ... 0
2510 ... ... 0'1 0'0 0'1 6700 121'3 -0'7 122'2 ... ... 44
1786 ... ... 0'1 0'0 0'1 6750 126'3 -0'7 127'2 ... ... 1
1718 0'1 0'1 0'1 0'0 0'1 6800 131'3 -0'7 132'2 ... ... 2
451 ... ... 0'1 0'0 0'1 6850 136'2 -1'0 137'2 ... ... 0
487 ... ... 0'1 0'0 0'1 6900 141'2 -1'0 142'2 ... ... 8
501 ... ... 0'1 0'0 0'1 6950 146'2 -1'0 147'2 ... ... 0
7045 0'1 0'1 0'1 0'0 0'1 7000 151'2 -1'0 152'2 ... ... 0
99 ... ... 0'1 0'0 0'1 7050 156'2 -1'0 157'2 ... ... 0
359 ... ... 0'1 0'0 0'1 7100 161'2 -1'0 162'2 ... ... 3
277 ... ... 0'1 0'0 0'1 7150 166'2 -1'0 167'2 ... ... 0
5250 ... ... 0'1 0'0 0'1 7200 171'2 -1'0 172'2 ... ... 34
97 ... ... 0'1 0'0 0'1 7250 176'2 -1'0 177'2 ... ... 0
223 ... ... 0'1 0'0 0'1 7300 181'2 -1'0 182'2 ... ... 10
188 ... ... 0'1 0'0 0'1 7350 186'2 -1'0 187'2 ... ... 0
350 ... ... 0'1 0'0 0'1 7400 191'2 -1'0 192'2 ... ... 0
167 ... ... 0'1 0'0 0'1 7450 196'2 -1'0 197'2 ... ... 0
994 ... ... 0'1 0'0 0'1 7500 201'2 -1'0 202'2 ... ... 0
299 ... ... 0'1 0'0 0'1 7550 206'2 -1'0 207'2 ... ... 0
182 ... ... 0'1 0'0 0'1 7600 211'2 -1'0 212'2 ... ... 0
68 ... ... 0'1 0'0 0'1 7650 216'2 -1'0 217'2 ... ... 0
204 ... ... 0'1 0'0 0'1 7700 221'2 -1'0 222'2 ... ... 0
239 ... ... 0'1 0'0 0'1 7750 226'2 -1'0 227'2 ... ... 0
312 ... ... 0'1 0'0 0'1 7800 231'2 -1'0 232'2 ... ... 0
140 ... ... 0'1 0'0 0'1 7900 241'2 -1'0 242'2 ... ... 0
997 ... ... 0'1 0'0 0'1 8000 251'2 -1'0 252'2 ... ... 8
128 ... ... 0'1 0'0 0'1 8100 261'2 -1'0 262'2 ... ... 0
244 ... ... 0'1 0'0 0'1 8200 271'2 -1'0 272'2 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 281'2 -1'0 282'2 ... ... 0
177 ... ... 0'1 0'0 0'1 8400 291'2 -1'0 292'2 ... ... 0
312 ... ... 0'1 0'0 0'1 8500 301'2 -1'0 302'2 ... ... 1
189 ... ... 0'1 0'0 0'1 8600 311'2 -1'0 312'2 ... ... 13
154 ... ... 0'1 0'0 0'1 8700 321'2 -1'0 322'2 ... ... 1
246 ... ... 0'1 0'0 0'1 8800 331'2 -1'0 332'2 ... ... 2
152 ... ... 0'1 0'0 0'1 8900 341'2 -1'0 342'2 ... ... 118
537 ... ... 0'1 0'0 0'1 9000 351'2 -1'0 352'2 ... ... 57
205 ... ... 0'1 0'0 0'1 9100 361'2 -1'0 362'2 ... ... 125
101 ... ... 0'1 0'0 0'1 9200 371'2 -1'0 372'2 ... ... 140
243 ... ... 0'1 0'0 0'1 9300 381'2 -1'0 382'2 ... ... 140
129 ... ... 0'1 0'0 0'1 9400 391'2 -1'0 392'2 ... ... 0
186 ... ... 0'1 0'0 0'1 9500 401'2 -1'0 402'2 ... ... 90
141 ... ... 0'1 0'0 0'1 9600 411'2 -1'0 412'2 ... ... 0
89 ... ... 0'1 0'0 0'1 9700 421'2 -1'0 422'2 ... ... 0
90 ... ... 0'1 0'0 0'1 9800 431'2 -1'0 432'2 ... ... 0
95 ... ... 0'1 0'0 0'1 9900 441'2 -1'0 442'2 ... ... 0
80 ... ... 0'1 0'0 0'1 10000 451'2 -1'0 452'2 ... ... 0
136 ... ... 0'1 0'0 0'1 10100 461'2 -1'0 462'2 ... ... 0
58 ... ... 0'1 0'0 0'1 10200 471'2 -1'0 472'2 ... ... 0
127 ... ... 0'1 0'0 0'1 10300 481'2 -1'0 482'2 ... ... 0
41 ... ... 0'1 0'0 0'1 10400 491'2 -1'0 492'2 ... ... 0
59 ... ... 0'1 0'0 0'1 10500 501'2 -1'0 502'2 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 511'2 -1'0 512'2 ... ... 3
25 ... ... 0'1 0'0 0'1 10700 521'2 -1'0 522'2 ... ... 0
26 ... ... 0'1 0'0 0'1 10800 531'2 -1'0 532'2 ... ... 0
14 ... ... 0'1 0'0 0'1 10900 541'2 -1'0 542'2 ... ... 0
54 ... ... 0'1 0'0 0'1 11000 551'2 -1'0 552'2 ... ... 0
35 ... ... 0'1 0'0 0'1 11100 561'2 -1'0 562'2 ... ... 0
94 ... ... 0'1 0'0 0'1 11200 571'2 -1'0 572'2 ... ... 0
142 ... ... 0'1 0'0 0'1 11300 581'2 -1'0 582'2 ... ... 0
165 ... ... 0'1 0'0 0'1 11400 591'2 -1'0 592'2 ... ... 0
663 ... ... 0'1 0'0 0'1 12000 651'2 -1'0 652'2 ... ... 0
275 ... ... 0'1 0'0 0'1 13000 751'2 -1'0 752'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 851'2 -1'0 852'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 951'2 -1'0 952'2 ... ... 0
20 ... ... 0'1 0'0 0'1 16000 1051'2 -1'0 1052'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1151'2 -1'0 1152'2 ... ... 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.