DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 557'4
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 ... ... 275'6 0'0 275'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 265'6 0'0 265'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 255'6 0'0 255'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 245'6 0'0 245'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 235'6 0'0 235'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 225'6 0'0 225'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 215'6 0'0 215'6 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 205'6 0'0 205'6 3500 0'2 0'0 0'2 ... ... 0
0 ... ... 195'6 0'0 195'6 3600 0'2 0'0 0'2 ... ... 0
0 ... ... 185'6 0'0 185'6 3700 0'3 0'0 0'3 ... ... 8
1 ... ... 175'6 0'0 175'6 3800 0'4 0'0 0'4 ... ... 0
0 ... ... 165'6 0'0 165'6 3900 0'5 0'0 0'5 ... ... 45
0 ... ... 155'6 0'0 155'6 4000 0'7 0'0 0'7 ... ... 1
0 ... ... 146'0 0'0 146'0 4100 0'7 -0'2 1'1 0'7 0'7 166
0 ... ... 136'2 0'0 136'2 4200 1'4 0'0 1'4 ... ... 18
0 ... ... 126'7 0'0 126'7 4300 1'7 -0'2 2'1 1'7 1'7 3
0 ... ... 117'5 0'0 117'5 4400 2'7 0'0 2'7 ... ... 40
0 ... ... 108'5 0'0 108'5 4500 4'0 0'0 4'0 ... ... 157
0 ... ... 100'1 0'0 100'1 4600 5'3 0'0 5'3 ... ... 140
0 ... ... 91'7 0'0 91'7 4700 7'1 0'0 7'1 ... ... 146
9 ... ... 84'1 0'0 84'1 4800 9'2 0'0 9'2 ... ... 175
5 ... ... 76'6 0'0 76'6 4900 11'6 0'0 11'6 ... ... 191
10 ... ... 69'7 0'0 69'7 5000 14'7 0'0 14'7 ... ... 507
0 ... ... 63'5 0'0 63'5 5100 16'6 -1'5 18'3 16'6 16'6 63
0 ... ... 57'6 0'0 57'6 5200 20'4 -2'0 22'4 20'4 20'4 310
0 ... ... 52'4 0'0 52'4 5300 24'6 -2'3 27'1 24'6 24'5 260
10 ... ... 47'6 0'0 47'6 5400 29'7 -2'2 32'1 29'7 29'6 456
2 ... ... 43'3 0'0 43'3 5500 37'6 0'0 37'6 ... ... 202
476 ... ... 39'4 0'0 39'4 5600 43'5 0'0 43'5 ... ... 650
773 ... ... 35'7 0'0 35'7 5700 50'0 0'0 50'0 ... ... 223
1281 ... ... 32'5 0'0 32'5 5800 56'4 0'0 56'4 ... ... 165
301 ... ... 29'5 0'0 29'5 5900 63'3 0'0 63'3 ... ... 100
1322 ... ... 26'7 0'0 26'7 6000 70'5 0'0 70'5 ... ... 161
398 ... ... 24'4 0'0 24'4 6100 78'0 0'0 78'0 ... ... 184
2893 ... ... 22'2 0'0 22'2 6200 85'6 0'0 85'6 ... ... 67
329 20'6 20'6 20'2 0'4 20'6 6300 93'5 0'0 93'5 ... ... 51
550 ... ... 18'4 0'0 18'4 6400 101'6 0'0 101'6 ... ... 413
3910 ... ... 16'7 0'0 16'7 6500 110'0 0'0 110'0 ... ... 193
278 ... ... 15'4 0'0 15'4 6600 118'4 0'0 118'4 ... ... 0
281 ... ... 14'1 0'0 14'1 6700 127'1 0'0 127'1 ... ... 44
257 ... ... 13'0 0'0 13'0 6800 135'6 0'0 135'6 ... ... 10
290 11'4 11'4 11'7 -0'3 11'4 6900 144'5 0'0 144'5 ... ... 10
2888 11'4 11'4 10'7 0'5 11'4 7000 153'4 0'0 153'4 ... ... 0
194 ... ... 10'0 0'0 10'0 7100 162'5 0'0 162'5 ... ... 0
217 ... ... 9'2 0'0 9'2 7200 171'6 0'0 171'6 ... ... 34
126 ... ... 8'4 0'0 8'4 7300 180'7 0'0 180'7 ... ... 10
125 ... ... 7'6 0'0 7'6 7400 190'1 0'0 190'1 ... ... 0
184 ... ... 7'2 0'0 7'2 7500 199'4 0'0 199'4 ... ... 0
52 ... ... 6'5 0'0 6'5 7600 208'7 0'0 208'7 ... ... 0
67 ... ... 6'1 0'0 6'1 7700 218'3 0'0 218'3 ... ... 27
63 5'4 5'4 5'6 -0'2 5'4 7800 227'7 0'0 227'7 ... ... 0
54 ... ... 5'2 0'0 5'2 7900 237'3 0'0 237'3 ... ... 0
1323 5'2 5'2 4'7 0'3 5'2 8000 247'0 0'0 247'0 ... ... 0
28 ... ... 4'4 0'0 4'4 8100 256'5 0'0 256'5 ... ... 0
116 4'1 4'1 4'2 -0'1 4'1 8200 266'2 0'0 266'2 ... ... 0
40 ... ... 4'0 0'0 4'0 8300 276'0 0'0 276'0 ... ... 0
34 ... ... 3'5 0'0 3'5 8400 285'6 0'0 285'6 ... ... 16
401 ... ... 3'3 0'0 3'3 8500 295'4 0'0 295'4 ... ... 3
45 ... ... 3'2 0'0 3'2 8600 305'2 0'0 305'2 ... ... 0
62 ... ... 3'0 0'0 3'0 8700 315'1 0'0 315'1 ... ... 3
74 ... ... 2'7 0'0 2'7 8800 324'7 0'0 324'7 ... ... 5
16 ... ... 2'5 0'0 2'5 8900 334'6 0'0 334'6 ... ... 2
181 ... ... 2'4 0'0 2'4 9000 344'5 0'0 344'5 ... ... 0
34 2'4 2'4 2'3 0'1 2'4 9100 354'4 0'0 354'4 ... ... 0
44 2'1 2'1 2'2 -0'1 2'1 9200 364'4 0'0 364'4 ... ... 0
18 ... ... 2'1 0'0 2'1 9300 374'3 0'0 374'3 ... ... 0
14 ... ... 2'0 0'0 2'0 9400 384'3 0'0 384'3 ... ... 0
25 ... ... 1'7 0'0 1'7 9500 394'2 0'0 394'2 ... ... 0
74 ... ... 1'6 0'0 1'6 9600 404'2 0'0 404'2 ... ... 0
34 ... ... 1'6 0'0 1'6 9700 414'2 0'0 414'2 ... ... 0
26 ... ... 1'5 0'0 1'5 9800 424'2 0'0 424'2 ... ... 0
25 ... ... 1'5 0'0 1'5 9900 434'2 0'0 434'2 ... ... 0
25 1'3 1'3 1'4 -0'1 1'3 10000 444'2 0'0 444'2 ... ... 0
40 ... ... 1'3 0'0 1'3 10100 454'2 0'0 454'2 ... ... 0
2 ... ... 1'3 0'0 1'3 10200 464'2 0'0 464'2 ... ... 0
42 ... ... 1'2 0'0 1'2 10300 474'2 0'0 474'2 ... ... 0
0 ... ... 1'2 0'0 1'2 10400 484'2 0'0 484'2 ... ... 0
27 ... ... 1'1 0'0 1'1 10500 494'2 0'0 494'2 ... ... 0
0 ... ... 1'1 0'0 1'1 10600 504'2 0'0 504'2 ... ... 0
0 ... ... 1'1 0'0 1'1 10700 514'2 0'0 514'2 ... ... 0
4 ... ... 1'0 0'0 1'0 10800 524'2 0'0 524'2 ... ... 0
0 ... ... 1'0 0'0 1'0 10900 534'2 0'0 534'2 ... ... 0
10 ... ... 0'7 0'0 0'7 11000 544'2 0'0 544'2 ... ... 0
25 ... ... 0'7 0'0 0'7 11100 554'2 0'0 554'2 ... ... 0
113 ... ... 0'7 0'0 0'7 11200 564'2 0'0 564'2 ... ... 0
140 ... ... 0'6 0'0 0'6 11300 574'2 0'0 574'2 ... ... 0
157 ... ... 0'6 0'0 0'6 11400 584'2 0'0 584'2 ... ... 0
606 ... ... 0'5 0'0 0'5 12000 644'2 0'0 644'2 ... ... 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.