DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 612'6
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 319'0 0'0 319'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 309'0 0'0 309'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 299'0 0'0 299'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 289'0 0'0 289'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 279'0 0'0 279'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 269'0 0'0 269'0 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 259'0 0'0 259'0 3500 0'2 0'0 0'2 ... ... 0
0 ... ... 249'0 0'0 249'0 3600 0'3 0'0 0'3 ... ... 0
0 ... ... 239'0 0'0 239'0 3700 0'3 0'0 0'3 ... ... 0
0 ... ... 229'0 0'0 229'0 3800 0'4 0'0 0'4 ... ... 0
0 ... ... 219'0 0'0 219'0 3900 0'5 0'0 0'5 ... ... 0
0 ... ... 209'0 0'0 209'0 4000 0'7 0'0 0'7 ... ... 0
0 ... ... 199'0 0'0 199'0 4100 1'0 0'0 1'0 ... ... 0
0 ... ... 189'0 0'0 189'0 4200 1'3 0'0 1'3 ... ... 0
0 ... ... 179'0 0'0 179'0 4300 1'5 0'0 1'5 ... ... 0
0 ... ... 169'2 0'0 169'2 4400 2'1 0'0 2'1 ... ... 0
0 ... ... 159'5 0'0 159'5 4500 2'6 0'0 2'6 ... ... 0
0 ... ... 150'3 0'0 150'3 4600 3'5 0'0 3'5 ... ... 0
0 ... ... 141'2 0'0 141'2 4700 4'5 0'0 4'5 ... ... 0
0 ... ... 132'4 0'0 132'4 4800 5'7 0'0 5'7 ... ... 0
0 ... ... 128'2 0'0 128'2 4850 6'5 0'0 6'5 ... ... 0
0 ... ... 124'1 0'0 124'1 4900 7'3 0'0 7'3 ... ... 10
0 ... ... 120'0 0'0 120'0 4950 8'2 0'0 8'2 ... ... 0
0 ... ... 116'0 0'0 116'0 5000 9'2 0'0 9'2 ... ... 0
0 ... ... 112'1 0'0 112'1 5050 10'2 0'0 10'2 ... ... 0
0 ... ... 108'2 0'0 108'2 5100 11'3 0'0 11'3 ... ... 2
0 ... ... 104'5 0'0 104'5 5150 12'5 0'0 12'5 ... ... 0
0 ... ... 101'0 0'0 101'0 5200 13'7 0'0 13'7 ... ... 0
0 ... ... 97'4 0'0 97'4 5250 15'3 0'0 15'3 ... ... 0
0 ... ... 94'0 0'0 94'0 5300 16'6 0'0 16'6 ... ... 0
0 ... ... 90'6 0'0 90'6 5350 18'3 0'0 18'3 ... ... 0
0 ... ... 87'4 0'0 87'4 5400 20'0 0'0 20'0 ... ... 0
0 ... ... 84'3 0'0 84'3 5450 21'7 0'0 21'7 ... ... 0
0 ... ... 81'2 0'0 81'2 5500 23'5 0'0 23'5 ... ... 0
0 ... ... 78'3 0'0 78'3 5550 25'5 0'0 25'5 ... ... 0
0 ... ... 75'4 0'0 75'4 5600 27'5 0'0 27'5 ... ... 0
0 ... ... 72'6 0'0 72'6 5650 29'6 0'0 29'6 ... ... 0
0 ... ... 70'0 0'0 70'0 5700 32'0 0'0 32'0 ... ... 1
0 ... ... 67'4 0'0 67'4 5750 34'2 0'0 34'2 ... ... 0
0 ... ... 65'0 0'0 65'0 5800 36'5 0'0 36'5 ... ... 0
0 ... ... 62'4 0'0 62'4 5850 39'1 0'0 39'1 ... ... 0
0 ... ... 60'1 0'0 60'1 5900 41'5 0'0 41'5 ... ... 0
0 ... ... 57'7 0'0 57'7 5950 44'2 0'0 44'2 ... ... 0
0 ... ... 55'6 0'0 55'6 6000 47'0 0'0 47'0 ... ... 0
0 ... ... 53'5 0'0 53'5 6050 49'6 0'0 49'6 ... ... 0
0 ... ... 51'5 0'0 51'5 6100 52'5 0'0 52'5 ... ... 0
0 ... ... 49'5 0'0 49'5 6150 55'4 0'0 55'4 ... ... 0
0 ... ... 47'6 0'0 47'6 6200 58'4 0'0 58'4 ... ... 0
0 ... ... 46'0 0'0 46'0 6250 61'5 0'0 61'5 ... ... 0
0 ... ... 44'2 0'0 44'2 6300 64'6 0'0 64'6 ... ... 0
0 ... ... 42'5 0'0 42'5 6350 68'0 0'0 68'0 ... ... 0
0 ... ... 41'0 0'0 41'0 6400 71'2 0'0 71'2 ... ... 0
0 ... ... 39'4 0'0 39'4 6450 74'5 0'0 74'5 ... ... 0
0 ... ... 38'0 0'0 38'0 6500 78'0 0'0 78'0 ... ... 0
0 ... ... 36'4 0'0 36'4 6550 81'3 0'0 81'3 ... ... 0
0 ... ... 35'1 0'0 35'1 6600 85'0 0'0 85'0 ... ... 0
0 ... ... 33'7 0'0 33'7 6650 88'4 0'0 88'4 ... ... 0
0 ... ... 32'5 0'0 32'5 6700 92'1 0'0 92'1 ... ... 0
0 ... ... 31'3 0'0 31'3 6750 95'7 0'0 95'7 ... ... 0
0 ... ... 30'2 0'0 30'2 6800 99'4 0'0 99'4 ... ... 0
0 ... ... 29'1 0'0 29'1 6850 103'3 0'0 103'3 ... ... 0
0 ... ... 28'0 0'0 28'0 6900 107'1 0'0 107'1 ... ... 0
0 ... ... 27'0 0'0 27'0 6950 111'0 0'0 111'0 ... ... 0
0 ... ... 26'0 0'0 26'0 7000 114'7 0'0 114'7 ... ... 0
0 ... ... 25'1 0'0 25'1 7050 118'7 0'0 118'7 ... ... 0
0 ... ... 24'1 0'0 24'1 7100 122'7 0'0 122'7 ... ... 0
0 ... ... 23'2 0'0 23'2 7150 126'7 0'0 126'7 ... ... 0
0 ... ... 22'4 0'0 22'4 7200 131'0 0'0 131'0 ... ... 0
0 ... ... 21'5 0'0 21'5 7250 135'1 0'0 135'1 ... ... 0
0 ... ... 20'7 0'0 20'7 7300 139'2 0'0 139'2 ... ... 0
0 ... ... 19'4 0'0 19'4 7400 147'5 0'0 147'5 ... ... 0
0 ... ... 18'1 0'0 18'1 7500 156'1 0'0 156'1 ... ... 0
0 ... ... 16'7 0'0 16'7 7600 164'6 0'0 164'6 ... ... 0
0 ... ... 15'6 0'0 15'6 7700 173'4 0'0 173'4 ... ... 0
0 ... ... 14'6 0'0 14'6 7800 182'2 0'0 182'2 ... ... 0
0 ... ... 13'7 0'0 13'7 7900 191'2 0'0 191'2 ... ... 0
2 ... ... 13'0 0'0 13'0 8000 200'2 0'0 200'2 ... ... 0
0 ... ... 12'1 0'0 12'1 8100 209'2 0'0 209'2 ... ... 0
2 ... ... 11'3 0'0 11'3 8200 218'4 0'0 218'4 ... ... 0
0 ... ... 10'6 0'0 10'6 8300 227'5 0'0 227'5 ... ... 0
12 ... ... 10'1 0'0 10'1 8400 237'0 0'0 237'0 ... ... 0
6 ... ... 9'4 0'0 9'4 8500 246'2 0'0 246'2 ... ... 0
0 ... ... 9'0 0'0 9'0 8600 255'6 0'0 255'6 ... ... 0
0 ... ... 8'4 0'0 8'4 8700 265'1 0'0 265'1 ... ... 0
0 ... ... 8'0 0'0 8'0 8800 274'5 0'0 274'5 ... ... 0
0 ... ... 7'5 0'0 7'5 8900 284'1 0'0 284'1 ... ... 0
0 ... ... 7'1 0'0 7'1 9000 293'6 0'0 293'6 ... ... 0
0 ... ... 6'6 0'0 6'6 9100 303'3 0'0 303'3 ... ... 0
0 ... ... 6'4 0'0 6'4 9200 313'0 0'0 313'0 ... ... 0
0 ... ... 6'1 0'0 6'1 9300 322'5 0'0 322'5 ... ... 0
200 ... ... 5'6 0'0 5'6 9400 332'3 0'0 332'3 ... ... 200
300 ... ... 5'4 0'0 5'4 9500 342'1 0'0 342'1 ... ... 300
190 ... ... 5'2 0'0 5'2 9600 351'7 0'0 351'7 ... ... 190
0 ... ... 5'0 0'0 5'0 9700 361'5 0'0 361'5 ... ... 0
75 ... ... 4'6 0'0 4'6 9800 371'4 0'0 371'4 ... ... 75
0 ... ... 4'4 0'0 4'4 9900 381'3 0'0 381'3 ... ... 0
75 ... ... 4'2 0'0 4'2 10000 391'2 0'0 391'2 ... ... 0
3 ... ... 2'6 0'0 2'6 11000 491'0 0'0 491'0 ... ... 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.