DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 536'4
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 ... ... 259'0 7'4 266'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 249'0 7'4 256'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 239'0 7'4 246'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 229'0 7'4 236'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 219'0 7'4 226'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 209'0 7'4 216'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 199'0 7'4 206'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 189'0 7'4 196'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 179'0 7'4 186'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 169'0 7'4 176'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 159'0 7'4 166'4 3700 0'1 0'0 0'1 ... ... 2
1 ... ... 149'0 7'4 156'4 3800 0'1 0'0 0'1 ... ... 8
0 ... ... 139'0 7'4 146'4 3900 0'1 0'0 0'1 ... ... 52
0 ... ... 129'0 7'4 136'4 4000 0'1 0'0 0'1 ... ... 89
0 ... ... 124'0 7'4 131'4 4050 0'1 0'0 0'1 ... ... 15
0 ... ... 119'0 7'4 126'4 4100 0'1 0'0 0'1 ... ... 279
0 ... ... 114'0 7'4 121'4 4150 0'1 0'0 0'1 ... ... 4
0 ... ... 109'0 7'4 116'4 4200 0'1 0'0 0'1 ... ... 70
0 ... ... 104'0 7'4 111'4 4250 0'1 0'0 0'1 ... ... 114
0 ... ... 99'0 7'4 106'4 4300 0'1 0'0 0'1 ... ... 329
0 ... ... 94'0 7'4 101'4 4350 0'1 0'0 0'1 ... ... 158
0 ... ... 89'1 7'3 96'4 4400 0'1 0'0 0'1 ... ... 214
0 ... ... 84'1 7'4 91'5 4450 0'2 0'0 0'2 ... ... 140
1 ... ... 79'2 7'4 86'6 4500 0'3 0'0 0'3 ... ... 206
0 ... ... 74'3 7'3 81'6 4550 0'3 -0'1 0'4 ... ... 278
20 ... ... 69'4 7'3 76'7 4600 0'4 -0'1 0'5 0'5 0'5 2187
0 ... ... 64'5 7'3 72'0 4650 0'5 -0'1 0'6 0'7 0'7 400
0 ... ... 59'7 7'3 67'2 4700 0'6 -0'2 1'0 0'7 0'4 926
0 ... ... 55'1 7'2 62'3 4750 1'0 -0'2 1'2 0'6 0'6 524
10 ... ... 50'4 7'1 57'5 4800 1'2 -0'3 1'5 1'5 1'1 1029
0 ... ... 46'0 7'0 53'0 4850 1'5 -0'3 2'0 1'7 1'2 1831
8 ... ... 41'5 6'6 48'3 4900 2'0 -0'5 2'5 2'3 1'4 7637
0 ... ... 37'3 6'5 44'0 4950 2'4 -1'0 3'4 3'4 1'7 937
99 33'2 32'4 33'3 6'2 39'5 5000 3'2 -1'2 4'4 4'6 2'3 8558
0 ... ... 29'5 5'7 35'4 5050 4'1 -1'4 5'5 5'4 3'0 1007
232 ... ... 26'1 5'4 31'5 5100 5'1 -2'0 7'1 7'2 4'1 3500
10 29'1 25'3 22'6 5'1 27'7 5150 6'3 -2'3 8'6 5'1 5'1 1089
162 25'1 24'0 19'6 4'5 24'3 5200 7'7 -2'7 10'6 12'0 5'7 4606
831 24'5 20'2 17'0 4'2 21'2 5250 9'6 -3'2 13'0 11'5 7'5 3738
1360 18'3 18'3 14'4 3'6 18'2 5300 11'7 -3'5 15'4 16'0 8'2 5065
560 21'0 14'2 12'3 3'2 15'5 5350 14'1 -4'2 18'3 19'2 10'4 3187
1892 18'1 11'2 10'4 2'7 13'3 5400 16'7 -4'5 21'4 16'2 12'4 6100
1446 15'0 9'2 8'7 2'3 11'2 5450 19'6 -5'1 24'7 20'0 20'0 1405
8813 13'6 7'6 7'3 2'1 9'4 5500 22'7 -5'4 28'3 28'0 19'2 4309
3016 10'6 5'7 6'1 1'6 7'7 5550 26'3 -5'6 32'1 24'3 23'3 1251
5742 9'6 4'6 5'1 1'3 6'4 5600 30'0 -6'0 36'0 29'7 24'2 4507
2049 6'1 3'7 4'1 1'2 5'3 5650 33'7 -6'1 40'0 ... ... 559
8214 5'4 3'0 3'3 1'1 4'4 5700 37'7 -6'3 44'2 44'3 44'3 3418
1371 5'0 3'2 2'6 0'7 3'5 5750 42'1 -6'4 48'5 ... ... 613
10849 4'3 2'6 2'2 0'6 3'0 5800 46'3 -6'6 53'1 ... ... 2933
1495 3'2 2'3 1'7 0'5 2'4 5850 50'7 -6'7 57'6 ... ... 381
3874 2'7 1'6 1'4 0'4 2'0 5900 55'3 -7'0 62'3 ... ... 1472
985 2'2 1'3 1'2 0'3 1'5 5950 60'0 -7'1 67'1 ... ... 138
8749 2'0 1'0 1'0 0'3 1'3 6000 64'6 -7'1 71'7 68'0 67'0 755
848 1'0 1'0 0'6 0'3 1'1 6050 69'4 -7'1 76'5 ... ... 87
4027 1'3 0'6 0'5 0'2 0'7 6100 74'3 -7'1 81'4 ... ... 304
1022 0'6 0'6 0'4 0'2 0'6 6150 79'1 -7'2 86'3 ... ... 72
10546 1'0 0'4 0'3 0'2 0'5 6200 84'0 -7'2 91'2 ... ... 134
923 0'7 0'4 0'3 0'2 0'5 6250 89'0 -7'2 96'2 ... ... 22
2480 0'5 0'3 0'3 0'1 0'4 6300 93'7 -7'3 101'2 ... ... 80
2046 ... ... 0'2 0'1 0'3 6350 98'6 -7'3 106'1 ... ... 6
3522 0'4 0'2 0'2 0'1 0'3 6400 103'6 -7'3 111'1 ... ... 397
1100 0'3 0'2 0'2 0'1 0'3 6450 108'6 -7'3 116'1 ... ... 3
8009 0'3 0'3 0'2 0'1 0'3 6500 113'5 -7'4 121'1 ... ... 189
652 ... ... 0'2 0'0 0'2 6550 118'5 -7'4 126'1 ... ... 0
3676 0'3 0'3 0'2 0'0 0'2 6600 123'5 -7'4 131'1 ... ... 2
338 ... ... 0'2 0'0 0'2 6650 128'5 -7'4 136'1 ... ... 0
2512 0'2 0'2 0'2 0'0 0'2 6700 133'5 -7'3 141'0 ... ... 44
1836 ... ... 0'1 0'1 0'2 6750 138'5 -7'3 146'0 ... ... 1
1719 0'2 0'2 0'1 0'0 0'1 6800 143'4 -7'4 151'0 ... ... 10
453 ... ... 0'1 0'0 0'1 6850 148'4 -7'4 156'0 ... ... 0
487 ... ... 0'1 0'0 0'1 6900 153'4 -7'4 161'0 ... ... 8
508 ... ... 0'1 0'0 0'1 6950 158'4 -7'4 166'0 ... ... 0
7435 ... ... 0'1 0'0 0'1 7000 163'4 -7'4 171'0 ... ... 0
99 ... ... 0'1 0'0 0'1 7050 168'4 -7'4 176'0 ... ... 0
359 ... ... 0'1 0'0 0'1 7100 173'4 -7'4 181'0 ... ... 3
283 ... ... 0'1 0'0 0'1 7150 178'4 -7'4 186'0 ... ... 0
5250 ... ... 0'1 0'0 0'1 7200 183'4 -7'4 191'0 ... ... 34
97 ... ... 0'1 0'0 0'1 7250 188'4 -7'4 196'0 ... ... 0
223 ... ... 0'1 0'0 0'1 7300 193'4 -7'4 201'0 ... ... 10
188 ... ... 0'1 0'0 0'1 7350 198'4 -7'4 206'0 ... ... 0
350 ... ... 0'1 0'0 0'1 7400 203'4 -7'4 211'0 ... ... 0
167 ... ... 0'1 0'0 0'1 7450 208'4 -7'4 216'0 ... ... 0
994 ... ... 0'1 0'0 0'1 7500 213'4 -7'4 221'0 ... ... 0
299 ... ... 0'1 0'0 0'1 7550 218'4 -7'4 226'0 ... ... 0
182 ... ... 0'1 0'0 0'1 7600 223'4 -7'4 231'0 ... ... 0
69 ... ... 0'1 0'0 0'1 7650 228'4 -7'4 236'0 ... ... 0
204 ... ... 0'1 0'0 0'1 7700 233'4 -7'4 241'0 ... ... 0
248 ... ... 0'1 0'0 0'1 7750 238'4 -7'4 246'0 ... ... 0
316 ... ... 0'1 0'0 0'1 7800 243'4 -7'4 251'0 ... ... 0
140 ... ... 0'1 0'0 0'1 7900 253'4 -7'4 261'0 ... ... 0
997 ... ... 0'1 0'0 0'1 8000 263'4 -7'4 271'0 ... ... 8
128 ... ... 0'1 0'0 0'1 8100 273'4 -7'4 281'0 ... ... 0
249 ... ... 0'1 0'0 0'1 8200 283'4 -7'4 291'0 ... ... 0
54 ... ... 0'1 0'0 0'1 8300 293'4 -7'4 301'0 ... ... 0
177 ... ... 0'1 0'0 0'1 8400 303'4 -7'4 311'0 ... ... 0
312 ... ... 0'1 0'0 0'1 8500 313'4 -7'4 321'0 ... ... 1
189 ... ... 0'1 0'0 0'1 8600 323'4 -7'4 331'0 ... ... 13
157 ... ... 0'1 0'0 0'1 8700 333'4 -7'4 341'0 ... ... 1
246 ... ... 0'1 0'0 0'1 8800 343'4 -7'4 351'0 ... ... 2
152 ... ... 0'1 0'0 0'1 8900 353'4 -7'4 361'0 ... ... 118
537 ... ... 0'1 0'0 0'1 9000 363'4 -7'4 371'0 ... ... 57
205 ... ... 0'1 0'0 0'1 9100 373'4 -7'4 381'0 ... ... 125
101 ... ... 0'1 0'0 0'1 9200 383'4 -7'4 391'0 ... ... 140
243 ... ... 0'1 0'0 0'1 9300 393'4 -7'4 401'0 ... ... 140
129 ... ... 0'1 0'0 0'1 9400 403'4 -7'4 411'0 ... ... 0
186 ... ... 0'1 0'0 0'1 9500 413'4 -7'4 421'0 ... ... 90
141 ... ... 0'1 0'0 0'1 9600 423'4 -7'4 431'0 ... ... 0
89 ... ... 0'1 0'0 0'1 9700 433'4 -7'4 441'0 ... ... 0
90 ... ... 0'1 0'0 0'1 9800 443'4 -7'4 451'0 ... ... 0
99 ... ... 0'1 0'0 0'1 9900 453'4 -7'4 461'0 ... ... 0
80 ... ... 0'1 0'0 0'1 10000 463'4 -7'4 471'0 ... ... 0
136 ... ... 0'1 0'0 0'1 10100 473'4 -7'4 481'0 ... ... 0
58 ... ... 0'1 0'0 0'1 10200 483'4 -7'4 491'0 ... ... 0
127 ... ... 0'1 0'0 0'1 10300 493'4 -7'4 501'0 ... ... 0
41 ... ... 0'1 0'0 0'1 10400 503'4 -7'4 511'0 ... ... 0
59 ... ... 0'1 0'0 0'1 10500 513'4 -7'4 521'0 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 523'4 -7'4 531'0 ... ... 3
25 ... ... 0'1 0'0 0'1 10700 533'4 -7'4 541'0 ... ... 0
26 ... ... 0'1 0'0 0'1 10800 543'4 -7'4 551'0 ... ... 0
14 ... ... 0'1 0'0 0'1 10900 553'4 -7'4 561'0 ... ... 0
54 ... ... 0'1 0'0 0'1 11000 563'4 -7'4 571'0 ... ... 0
35 ... ... 0'1 0'0 0'1 11100 573'4 -7'4 581'0 ... ... 0
94 ... ... 0'1 0'0 0'1 11200 583'4 -7'4 591'0 ... ... 0
142 ... ... 0'1 0'0 0'1 11300 593'4 -7'4 601'0 ... ... 0
165 ... ... 0'1 0'0 0'1 11400 603'4 -7'4 611'0 ... ... 0
663 ... ... 0'1 0'0 0'1 12000 663'4 -7'4 671'0 ... ... 0
275 ... ... 0'1 0'0 0'1 13000 763'4 -7'4 771'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 863'4 -7'4 871'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 963'4 -7'4 971'0 ... ... 0
20 ... ... 0'1 0'0 0'1 16000 1063'4 -7'4 1071'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1163'4 -7'4 1171'0 ... ... 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.