DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 553'0
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 ... ... 277'4 -6'5 270'7 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 267'4 -6'5 260'7 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 257'4 -6'5 250'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 247'4 -6'5 240'7 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 237'4 -6'5 230'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 227'4 -6'5 220'7 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 -6'5 210'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 -6'5 200'7 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 -6'5 190'7 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 -6'5 180'7 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 -6'5 170'7 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 -6'5 160'7 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 157'4 -6'5 150'7 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 147'4 -6'5 140'7 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 142'4 -6'5 135'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 137'4 -6'5 130'7 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 132'5 -6'6 125'7 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 127'5 -6'6 120'7 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 122'5 -6'6 115'7 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 117'5 -6'6 110'7 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 112'5 -6'6 105'7 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 107'5 -6'6 100'7 4500 0'1 0'0 0'1 ... ... 2
0 ... ... 102'5 -6'6 95'7 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 97'5 -6'6 90'7 4600 0'1 0'0 0'1 ... ... 70
0 ... ... 92'5 -6'6 85'7 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 87'5 -6'6 80'7 4700 0'1 0'0 0'1 ... ... 20
0 ... ... 82'5 -6'6 75'7 4750 0'1 0'0 0'1 ... ... 19
0 ... ... 77'5 -6'6 70'7 4800 0'1 0'0 0'1 ... ... 55
0 ... ... 72'5 -6'6 65'7 4850 0'1 0'0 0'1 ... ... 24
0 ... ... 67'5 -6'6 60'7 4900 0'1 0'0 0'1 ... ... 33
0 ... ... 62'5 -6'6 55'7 4950 0'1 0'0 0'1 ... ... 28
0 ... ... 57'5 -6'6 50'7 5000 0'1 0'0 0'1 ... ... 1116
0 ... ... 52'5 -6'6 45'7 5050 0'1 0'0 0'1 ... ... 108
0 ... ... 47'5 -6'6 40'7 5100 0'1 -0'1 0'2 ... ... 208
0 ... ... 42'6 -6'6 36'0 5150 0'2 -0'1 0'3 ... ... 229
1 ... ... 38'0 -6'6 31'2 5200 0'4 0'0 0'4 ... ... 556
0 ... ... 33'2 -6'6 26'4 5250 0'6 0'0 0'6 ... ... 874
0 ... ... 28'5 -6'5 22'0 5300 1'2 0'1 1'1 ... ... 746
0 ... ... 24'1 -6'4 17'5 5350 1'7 0'2 1'5 ... ... 250
458 ... ... 19'6 -6'0 13'6 5400 3'0 0'6 2'2 ... ... 446
12 ... ... 15'7 -5'5 10'2 5450 4'4 1'1 3'3 ... ... 2042
495 7'5 7'5 12'3 -4'7 7'4 5500 6'6 1'7 4'7 6'0 6'0 2544
200 7'5 7'5 9'4 -4'2 5'2 5550 9'4 2'4 7'0 7'4 7'4 227
1493 5'3 3'6 7'1 -3'4 3'5 5600 12'7 3'2 9'5 9'5 9'5 748
497 ... ... 5'2 -2'6 2'4 5650 16'6 4'0 12'6 ... ... 1536
1388 4'4 4'4 3'6 -2'0 1'6 5700 21'0 4'6 16'2 ... ... 798
431 1'6 1'6 1'2 0'4 1'6 5750 25'3 5'2 20'1 ... ... 41
1555 0'7 0'7 1'7 -1'0 0'7 5800 30'1 5'6 24'3 ... ... 1124
568 ... ... 1'3 -0'6 0'5 5850 34'7 6'0 28'7 ... ... 39
981 ... ... 1'0 -0'4 0'4 5900 39'6 6'2 33'4 ... ... 610
186 ... ... 0'6 -0'3 0'3 5950 44'5 6'3 38'2 ... ... 39
515 ... ... 0'5 -0'3 0'2 6000 49'4 6'3 43'1 ... ... 142
348 ... ... 0'4 -0'2 0'2 6050 54'4 6'4 48'0 ... ... 57
605 ... ... 0'3 -0'1 0'2 6100 59'4 6'5 52'7 ... ... 83
662 ... ... 0'3 -0'1 0'2 6150 64'4 6'5 57'7 ... ... 121
4177 0'2 0'2 0'2 0'0 0'2 6200 69'3 6'5 62'6 ... ... 149
116 ... ... 0'2 0'0 0'2 6250 74'3 6'5 67'6 ... ... 11
1365 ... ... 0'2 -0'1 0'1 6300 79'3 6'6 72'5 ... ... 14
47 ... ... 0'2 -0'1 0'1 6350 84'3 6'6 77'5 ... ... 0
768 ... ... 0'1 0'0 0'1 6400 89'3 6'6 82'5 ... ... 74
450 ... ... 0'1 0'0 0'1 6450 94'3 6'6 87'5 ... ... 7
2237 ... ... 0'1 0'0 0'1 6500 99'3 6'6 92'5 ... ... 4
154 ... ... 0'1 0'0 0'1 6550 104'3 6'6 97'5 ... ... 0
995 0'1 0'1 0'1 0'0 0'1 6600 109'3 6'6 102'5 ... ... 3
100 ... ... 0'1 0'0 0'1 6650 114'3 6'6 107'5 ... ... 0
256 ... ... 0'1 0'0 0'1 6700 119'3 6'6 112'5 ... ... 3
44 ... ... 0'1 0'0 0'1 6750 124'3 6'6 117'5 ... ... 0
156 ... ... 0'1 0'0 0'1 6800 129'3 6'6 122'5 ... ... 5
34 ... ... 0'1 0'0 0'1 6850 134'3 6'6 127'5 ... ... 0
504 ... ... 0'1 0'0 0'1 6900 139'3 6'6 132'5 ... ... 2
392 ... ... 0'1 0'0 0'1 6950 144'3 6'7 137'4 ... ... 0
3057 ... ... 0'1 0'0 0'1 7000 149'3 6'7 142'4 ... ... 54
9 ... ... 0'1 0'0 0'1 7050 154'3 6'7 147'4 ... ... 0
80 ... ... 0'1 0'0 0'1 7100 159'3 6'7 152'4 ... ... 2
34 ... ... 0'1 0'0 0'1 7150 164'3 6'7 157'4 ... ... 0
34 ... ... 0'1 0'0 0'1 7200 169'3 6'7 162'4 ... ... 0
38 ... ... 0'1 0'0 0'1 7250 174'3 6'7 167'4 ... ... 0
152 ... ... 0'1 0'0 0'1 7300 179'3 6'7 172'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 184'3 6'7 177'4 ... ... 0
48 ... ... 0'1 0'0 0'1 7400 189'3 6'7 182'4 ... ... 0
37 ... ... 0'1 0'0 0'1 7450 194'3 6'7 187'4 ... ... 0
68 ... ... 0'1 0'0 0'1 7500 199'3 6'7 192'4 ... ... 0
42 ... ... 0'1 0'0 0'1 7550 204'3 6'7 197'4 ... ... 0
134 ... ... 0'1 0'0 0'1 7600 209'3 6'7 202'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 214'3 6'7 207'4 ... ... 0
27 ... ... 0'1 0'0 0'1 7700 219'3 6'7 212'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 224'3 6'7 217'4 ... ... 0
41 ... ... 0'1 0'0 0'1 7800 229'3 6'7 222'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 234'3 6'7 227'4 ... ... 0
26 ... ... 0'1 0'0 0'1 7900 239'3 6'7 232'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7950 244'3 6'7 237'4 ... ... 0
2 ... ... 0'1 0'0 0'1 8000 249'3 6'7 242'4 ... ... 0
90 ... ... 0'1 0'0 0'1 8100 259'3 6'7 252'4 ... ... 0
65 ... ... 0'1 0'0 0'1 8200 269'3 6'7 262'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 279'2 6'6 272'4 ... ... 0
90 ... ... 0'1 0'0 0'1 8400 289'2 6'6 282'4 ... ... 0
84 ... ... 0'1 0'0 0'1 8500 299'2 6'6 292'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 309'2 6'6 302'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 319'2 6'6 312'4 ... ... 0
47 ... ... 0'1 0'0 0'1 8800 329'2 6'6 322'4 ... ... 0
29 ... ... 0'1 0'0 0'1 8900 339'2 6'6 332'4 ... ... 0
52 ... ... 0'1 0'0 0'1 9000 349'2 6'6 342'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 359'2 6'6 352'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 369'2 6'6 362'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 379'2 6'6 372'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 389'2 6'6 382'4 ... ... 0
3 ... ... 0'1 0'0 0'1 9500 399'2 6'6 392'4 ... ... 0
6 ... ... 0'1 0'0 0'1 9600 409'2 6'6 402'4 ... ... 1
3 ... ... 0'1 0'0 0'1 9700 419'2 6'6 412'4 ... ... 0
48 ... ... 0'1 0'0 0'1 9800 429'2 6'6 422'4 ... ... 0
50 ... ... 0'1 0'0 0'1 9900 439'2 6'6 432'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 449'2 6'6 442'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 459'2 6'6 452'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 469'2 6'6 462'4 ... ... 0
1 ... ... 0'1 0'0 0'1 10300 479'2 6'6 472'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 489'2 6'6 482'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 499'2 6'6 492'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 509'2 6'6 502'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 519'2 6'6 512'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10800 529'2 6'6 522'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 539'2 6'6 532'4 ... ... 0
2 ... ... 0'1 0'0 0'1 11000 549'2 6'6 542'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 559'2 6'6 552'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 569'2 6'6 562'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 579'2 6'6 572'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 589'2 6'6 582'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 599'2 6'6 592'4 ... ... 0
85 ... ... 0'1 0'0 0'1 12000 649'2 6'6 642'4 ... ... 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.