DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 543'6
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 ... ... 270'0 0'0 270'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 260'0 0'0 260'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 250'0 0'0 250'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 240'0 0'0 240'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 230'0 0'0 230'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 220'0 0'0 220'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 210'0 0'0 210'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 200'0 0'0 200'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 190'0 0'0 190'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 180'0 0'0 180'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 170'0 0'0 170'0 3700 0'1 0'0 0'1 ... ... 2
1 ... ... 160'0 0'0 160'0 3800 0'1 0'0 0'1 ... ... 8
0 ... ... 150'0 0'0 150'0 3900 0'1 0'0 0'1 ... ... 52
0 ... ... 140'0 0'0 140'0 4000 0'1 0'0 0'1 ... ... 89
0 ... ... 135'0 0'0 135'0 4050 0'1 0'0 0'1 ... ... 15
0 ... ... 130'0 0'0 130'0 4100 0'1 0'0 0'1 ... ... 279
0 ... ... 125'0 0'0 125'0 4150 0'1 0'0 0'1 ... ... 4
0 ... ... 120'0 0'0 120'0 4200 0'1 0'0 0'1 ... ... 70
0 ... ... 115'0 0'0 115'0 4250 0'1 0'0 0'1 ... ... 114
0 ... ... 110'0 0'0 110'0 4300 0'1 0'0 0'1 ... ... 329
0 ... ... 105'0 0'0 105'0 4350 0'1 0'0 0'1 ... ... 158
0 ... ... 100'0 0'0 100'0 4400 0'1 0'0 0'1 ... ... 214
0 ... ... 95'0 0'0 95'0 4450 0'1 0'0 0'1 ... ... 140
1 ... ... 90'1 0'0 90'1 4500 0'1 0'0 0'1 ... ... 206
0 ... ... 85'1 0'0 85'1 4550 0'2 0'0 0'2 0'2 0'2 379
20 ... ... 80'1 0'0 80'1 4600 0'2 0'0 0'2 ... ... 2186
0 ... ... 75'2 0'0 75'2 4650 0'3 0'0 0'3 0'3 0'3 401
0 ... ... 70'3 0'0 70'3 4700 0'4 0'0 0'4 0'4 0'4 922
0 ... ... 65'4 0'0 65'4 4750 0'4 -0'1 0'5 0'4 0'4 524
10 ... ... 60'5 0'0 60'5 4800 0'6 0'0 0'6 ... ... 1018
0 ... ... 55'7 0'0 55'7 4850 0'7 0'0 0'7 ... ... 1344
8 ... ... 51'1 0'0 51'1 4900 1'1 0'0 1'1 ... ... 7562
0 ... ... 46'4 0'0 46'4 4950 1'4 0'0 1'4 ... ... 980
100 ... ... 41'7 0'0 41'7 5000 2'0 0'0 2'0 2'2 2'0 6782
0 ... ... 37'4 0'0 37'4 5050 2'2 -0'3 2'5 2'2 2'2 950
232 ... ... 33'3 0'0 33'3 5100 3'5 0'2 3'3 3'7 3'3 3462
17 31'2 31'2 29'3 1'7 31'2 5150 5'0 0'5 4'3 5'0 5'0 1685
162 ... ... 25'5 0'0 25'5 5200 5'3 -0'3 5'6 5'3 5'3 5717
802 ... ... 22'2 0'0 22'2 5250 7'0 -0'2 7'2 7'0 7'0 3470
1313 ... ... 19'1 0'0 19'1 5300 8'1 -1'0 9'1 11'1 7'7 4898
592 ... ... 16'3 0'0 16'3 5350 10'0 -1'3 11'3 13'1 9'6 3125
1875 15'1 15'1 13'7 1'2 15'1 5400 13'7 0'0 13'7 ... ... 6264
1499 ... ... 11'5 0'0 11'5 5450 14'5 -2'0 16'5 18'2 14'5 1549
10488 11'2 10'2 9'6 1'4 11'2 5500 19'6 0'0 19'6 ... ... 4275
3015 ... ... 8'1 0'0 8'1 5550 23'0 0'0 23'0 ... ... 1248
5880 6'1 6'1 6'5 -0'4 6'1 5600 29'2 2'5 26'5 29'2 25'0 4507
1967 5'0 5'0 5'4 -0'4 5'0 5650 30'3 0'0 30'3 ... ... 559
8455 ... ... 4'4 0'0 4'4 5700 34'3 0'0 34'3 ... ... 3415
1323 3'6 3'6 3'5 0'1 3'6 5750 38'5 0'0 38'5 ... ... 613
10520 3'5 2'7 3'0 0'5 3'5 5800 42'7 0'0 42'7 ... ... 2933
1331 ... ... 2'4 0'0 2'4 5850 47'3 0'0 47'3 ... ... 381
4007 ... ... 2'0 0'0 2'0 5900 51'7 0'0 51'7 ... ... 1472
1010 ... ... 1'5 0'0 1'5 5950 56'5 0'0 56'5 ... ... 138
8726 1'4 1'4 1'3 0'1 1'4 6000 61'2 0'0 61'2 ... ... 755
858 ... ... 1'1 0'0 1'1 6050 66'0 0'0 66'0 ... ... 87
4132 ... ... 1'0 0'0 1'0 6100 70'7 0'0 70'7 ... ... 304
1022 ... ... 0'7 0'0 0'7 6150 75'6 0'0 75'6 ... ... 72
9815 ... ... 0'6 0'0 0'6 6200 80'5 0'0 80'5 ... ... 134
949 ... ... 0'5 0'0 0'5 6250 85'4 0'0 85'4 ... ... 22
2455 ... ... 0'4 0'0 0'4 6300 90'3 0'0 90'3 ... ... 80
2044 ... ... 0'4 0'0 0'4 6350 95'3 0'0 95'3 ... ... 6
3528 0'4 0'4 0'3 0'1 0'4 6400 100'2 0'0 100'2 ... ... 397
1200 ... ... 0'3 0'0 0'3 6450 105'2 0'0 105'2 ... ... 3
7975 ... ... 0'2 0'0 0'2 6500 110'1 0'0 110'1 ... ... 189
652 ... ... 0'2 0'0 0'2 6550 115'1 0'0 115'1 ... ... 0
3687 ... ... 0'2 0'0 0'2 6600 120'1 0'0 120'1 ... ... 2
338 ... ... 0'2 0'0 0'2 6650 125'1 0'0 125'1 ... ... 0
2510 ... ... 0'1 0'0 0'1 6700 130'0 0'0 130'0 ... ... 44
1836 ... ... 0'1 0'0 0'1 6750 135'0 0'0 135'0 ... ... 1
1718 ... ... 0'1 0'0 0'1 6800 140'0 0'0 140'0 ... ... 10
451 ... ... 0'1 0'0 0'1 6850 145'0 0'0 145'0 ... ... 0
487 ... ... 0'1 0'0 0'1 6900 150'0 0'0 150'0 ... ... 8
508 ... ... 0'1 0'0 0'1 6950 155'0 0'0 155'0 ... ... 0
7434 ... ... 0'1 0'0 0'1 7000 160'0 0'0 160'0 ... ... 0
99 ... ... 0'1 0'0 0'1 7050 165'0 0'0 165'0 ... ... 0
359 ... ... 0'1 0'0 0'1 7100 170'0 0'0 170'0 ... ... 3
283 ... ... 0'1 0'0 0'1 7150 175'0 0'0 175'0 ... ... 0
5250 ... ... 0'1 0'0 0'1 7200 180'0 0'0 180'0 ... ... 34
97 ... ... 0'1 0'0 0'1 7250 185'0 0'0 185'0 ... ... 0
223 ... ... 0'1 0'0 0'1 7300 190'0 0'0 190'0 ... ... 10
188 ... ... 0'1 0'0 0'1 7350 195'0 0'0 195'0 ... ... 0
350 ... ... 0'1 0'0 0'1 7400 200'0 0'0 200'0 ... ... 0
167 ... ... 0'1 0'0 0'1 7450 205'0 0'0 205'0 ... ... 0
994 ... ... 0'1 0'0 0'1 7500 210'0 0'0 210'0 ... ... 0
299 ... ... 0'1 0'0 0'1 7550 215'0 0'0 215'0 ... ... 0
182 ... ... 0'1 0'0 0'1 7600 220'0 0'0 220'0 ... ... 0
69 ... ... 0'1 0'0 0'1 7650 225'0 0'0 225'0 ... ... 0
204 ... ... 0'1 0'0 0'1 7700 230'0 0'0 230'0 ... ... 0
239 ... ... 0'1 0'0 0'1 7750 235'0 0'0 235'0 ... ... 0
316 ... ... 0'1 0'0 0'1 7800 240'0 0'0 240'0 ... ... 0
140 ... ... 0'1 0'0 0'1 7900 250'0 0'0 250'0 ... ... 0
997 ... ... 0'1 0'0 0'1 8000 260'0 0'0 260'0 ... ... 8
128 ... ... 0'1 0'0 0'1 8100 270'0 0'0 270'0 ... ... 0
244 ... ... 0'1 0'0 0'1 8200 280'0 0'0 280'0 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 290'0 0'0 290'0 ... ... 0
177 ... ... 0'1 0'0 0'1 8400 300'0 0'0 300'0 ... ... 0
312 ... ... 0'1 0'0 0'1 8500 310'0 0'0 310'0 ... ... 1
189 ... ... 0'1 0'0 0'1 8600 320'0 0'0 320'0 ... ... 13
157 ... ... 0'1 0'0 0'1 8700 330'0 0'0 330'0 ... ... 1
246 ... ... 0'1 0'0 0'1 8800 340'0 0'0 340'0 ... ... 2
152 ... ... 0'1 0'0 0'1 8900 350'0 0'0 350'0 ... ... 118
537 ... ... 0'1 0'0 0'1 9000 360'0 0'0 360'0 ... ... 57
205 ... ... 0'1 0'0 0'1 9100 370'0 0'0 370'0 ... ... 125
101 ... ... 0'1 0'0 0'1 9200 380'0 0'0 380'0 ... ... 140
243 ... ... 0'1 0'0 0'1 9300 390'0 0'0 390'0 ... ... 140
129 ... ... 0'1 0'0 0'1 9400 400'0 0'0 400'0 ... ... 0
186 ... ... 0'1 0'0 0'1 9500 410'0 0'0 410'0 ... ... 90
141 ... ... 0'1 0'0 0'1 9600 420'0 0'0 420'0 ... ... 0
89 ... ... 0'1 0'0 0'1 9700 430'0 0'0 430'0 ... ... 0
90 ... ... 0'1 0'0 0'1 9800 440'0 0'0 440'0 ... ... 0
99 ... ... 0'1 0'0 0'1 9900 450'0 0'0 450'0 ... ... 0
80 ... ... 0'1 0'0 0'1 10000 460'0 0'0 460'0 ... ... 0
136 ... ... 0'1 0'0 0'1 10100 470'0 0'0 470'0 ... ... 0
58 ... ... 0'1 0'0 0'1 10200 480'0 0'0 480'0 ... ... 0
127 ... ... 0'1 0'0 0'1 10300 490'0 0'0 490'0 ... ... 0
41 ... ... 0'1 0'0 0'1 10400 500'0 0'0 500'0 ... ... 0
59 ... ... 0'1 0'0 0'1 10500 510'0 0'0 510'0 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 520'0 0'0 520'0 ... ... 3
25 ... ... 0'1 0'0 0'1 10700 530'0 0'0 530'0 ... ... 0
26 ... ... 0'1 0'0 0'1 10800 540'0 0'0 540'0 ... ... 0
14 ... ... 0'1 0'0 0'1 10900 550'0 0'0 550'0 ... ... 0
54 ... ... 0'1 0'0 0'1 11000 560'0 0'0 560'0 ... ... 0
35 ... ... 0'1 0'0 0'1 11100 570'0 0'0 570'0 ... ... 0
94 ... ... 0'1 0'0 0'1 11200 580'0 0'0 580'0 ... ... 0
142 ... ... 0'1 0'0 0'1 11300 590'0 0'0 590'0 ... ... 0
165 ... ... 0'1 0'0 0'1 11400 600'0 0'0 600'0 ... ... 0
663 ... ... 0'1 0'0 0'1 12000 660'0 0'0 660'0 ... ... 0
275 ... ... 0'1 0'0 0'1 13000 760'0 0'0 760'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 860'0 0'0 860'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 960'0 0'0 960'0 ... ... 0
20 ... ... 0'1 0'0 0'1 16000 1060'0 0'0 1060'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1160'0 0'0 1160'0 ... ... 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.