DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 557'4
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
1.346905 ... ... 289'0 -11'4 277'4 2800 0'1 0'0 0'1 ... ... 1.108486
1.277748 ... ... 279'0 -11'4 267'4 2900 0'1 0'0 0'1 ... ... 1.055765
1.211015 ... ... 269'0 -11'4 257'4 3000 0'1 0'0 0'1 ... ... 1.004778
1.14654 ... ... 259'0 -11'4 247'4 3100 0'1 0'0 0'1 ... ... 0.955384
1.084176 ... ... 249'0 -11'4 237'4 3200 0'1 0'0 0'1 ... ... 0.907485
1.023786 ... ... 239'0 -11'4 227'4 3300 0'1 0'0 0'1 ... ... 0.860981
0.965247 ... ... 229'0 -11'4 217'4 3400 0'1 0'0 0'1 ... ... 0.815764
0.908446 ... ... 219'0 -11'4 207'4 3500 0'1 0'0 0'1 ... ... 0.77176
0.853283 ... ... 209'0 -11'4 197'4 3600 0'1 0'0 0'1 ... ... 0.728889
0.799665 ... ... 199'0 -11'4 187'4 3700 0'1 0'0 0'1 ... ... 0.687058
0.747508 ... ... 189'0 -11'4 177'4 3800 0'1 0'0 0'1 ... ... 0.646218
0.696734 ... ... 179'0 -11'4 167'4 3900 0'1 0'0 0'1 ... ... 0.606294
0.647269 ... ... 169'0 -11'4 157'4 4000 0'1 0'0 0'1 ... ... 0.56723
0.599047 ... ... 159'0 -11'4 147'4 4100 0'1 0'0 0'1 ... ... 0.528964
0.575382 ... ... 154'0 -11'4 142'4 4150 0'1 0'0 0'1 ... ... 0.510107
0.552005 ... ... 149'0 -11'4 137'4 4200 0'1 0'0 0'1 ... ... 0.491429
0.528909 ... ... 144'0 -11'4 132'4 4250 0'1 0'0 0'1 ... ... 0.472927
0.506086 ... ... 139'0 -11'4 127'4 4300 0'1 0'0 0'1 ... ... 0.454588
0.483531 ... ... 134'0 -11'4 122'4 4350 0'1 0'0 0'1 ... ... 0.436402
0.461236 ... ... 129'0 -11'4 117'4 4400 0'1 0'0 0'1 ... ... 0.418368
0.439196 ... ... 124'0 -11'4 112'4 4450 0'1 0'0 0'1 ... ... 0.400479
0.417405 ... ... 119'0 -11'4 107'4 4500 0'1 0'0 0'1 ... ... 0.382719
0.421291 ... ... 114'0 -11'3 102'5 4550 0'2 0'1 0'1 ... ... 0.399943
0.399686 ... ... 109'0 -11'3 97'5 4600 0'2 0'1 0'1 ... ... 0.381097
0.378302 ... ... 104'0 -11'3 92'5 4650 0'2 0'1 0'1 ... ... 0.362359
0.376106 ... ... 99'1 -11'3 87'6 4700 0'3 0'1 0'2 ... ... 0.365464
0.354716 ... ... 94'1 -11'3 82'6 4750 0'3 0'1 0'2 ... ... 0.346016
0.348559 ... ... 89'1 -11'2 77'7 4800 0'4 0'2 0'2 ... ... 0.342743
0.339767 ... ... 84'2 -11'2 73'0 4850 0'5 0'2 0'3 ... ... 0.335938
0.33899 ... ... 79'3 -11'1 68'2 4900 0'6 0'3 0'3 ... ... 0.326592
0.32544 ... ... 74'3 -11'0 63'3 4950 1'0 0'4 0'4 ... ... 0.324286
0.325483 ... ... 69'5 -10'7 58'6 5000 1'3 0'5 0'6 ... ... 0.325184
0.32078 ... ... 64'6 -10'5 54'1 5050 1'6 0'7 0'7 2'1 2'1 0.321071
0.317797 ... ... 60'0 -10'3 49'5 5100 2'2 1'1 1'1 ... ... 0.318513
0.315299 ... ... 55'3 -10'1 45'2 5150 2'7 1'3 1'4 ... ... 0.316321
0.316448 ... ... 50'7 -9'6 41'1 5200 3'5 1'5 2'0 4'1 4'1 0.313801
0.312584 ... ... 46'4 -9'4 37'0 5250 4'5 2'1 2'4 ... ... 0.31401
0.314111 ... ... 42'1 -8'7 33'2 5300 5'6 2'4 3'2 ... ... 0.312549
0.31062 ... ... 38'0 -8'4 29'4 5350 7'1 3'0 4'1 8'7 8'7 0.312327
0.310922 32'0 24'3 34'1 -8'0 26'1 5400 8'5 3'4 5'1 9'0 9'0 0.310067
0.311529 ... ... 30'3 -7'3 23'0 5450 10'4 4'1 6'3 ... ... 0.31095
0.309802 ... ... 26'7 -6'7 20'0 5500 12'5 4'6 7'7 15'4 12'7 0.311934
0.310656 ... ... 23'5 -6'2 17'3 5550 14'7 5'2 9'5 ... ... 0.310547
0.313971 24'2 12'7 20'5 -5'4 15'1 5600 17'4 5'7 11'5 16'7 16'7 0.311673
0.315061 12'0 11'3 17'7 -4'7 13'0 5650 20'4 6'5 13'7 ... ... 0.315391
0.316528 11'4 9'4 15'3 -4'2 11'1 5700 23'5 7'2 16'3 17'4 15'4 0.317092
0.321239 ... ... 13'2 -3'5 9'5 5750 27'0 7'6 19'2 ... ... 0.319477
0.321862 8'5 7'3 11'3 -3'2 8'1 5800 30'5 8'2 22'3 ... ... 0.322966
0.326712 6'4 6'4 9'5 -2'5 7'0 5850 34'4 8'7 25'5 ... ... 0.328139
0.330918 9'6 5'4 8'2 -2'2 6'0 5900 38'3 9'2 29'1 ... ... 0.32966
0.334806 5'1 4'5 7'0 -1'7 5'1 5950 42'4 9'5 32'7 43'1 42'6 0.333751
0.338768 4'2 3'4 5'7 -1'4 4'3 6000 46'6 9'7 36'7 ... ... 0.337948
0.339394 ... ... 5'0 -1'3 3'5 6050 51'1 10'2 40'7 ... ... 0.342756
0.344761 3'3 2'4 4'2 -1'1 3'1 6100 55'4 10'3 45'1 ... ... 0.344554
0.347383 2'6 2'6 3'4 -0'7 2'5 6150 60'0 10'4 49'4 ... ... 0.347584
0.352067 2'3 2'1 3'0 -0'6 2'2 6200 64'5 10'6 53'7 ... ... 0.352763
0.354147 1'7 1'7 2'4 -0'5 1'7 6250 69'2 10'7 58'3 ... ... 0.355457
0.359682 1'5 1'5 2'1 -0'4 1'5 6300 74'0 11'0 63'0 ... ... 0.361714
0.363093 ... ... 1'7 -0'4 1'3 6350 78'6 11'0 67'6 ... ... 0.366017
0.372058 ... ... 1'5 -0'3 1'2 6400 83'5 11'1 72'4 ... ... 0.375916
0.379873 ... ... 1'3 -0'2 1'1 6450 88'4 11'2 77'2 ... ... 0.384819
0.386435 1'0 1'0 1'1 -0'1 1'0 6500 93'3 11'3 82'0 ... ... 0.392662
0.391593 ... ... 1'0 -0'1 0'7 6550 98'2 11'3 86'7 ... ... 0.399356
0.395126 ... ... 0'7 -0'1 0'6 6600 103'1 11'3 91'6 ... ... 0.404774
0.409348 ... ... 0'6 0'0 0'6 6650 108'0 11'3 96'5 ... ... 0.408731
0.410421 ... ... 0'6 -0'1 0'5 6700 113'0 11'4 101'4 ... ... 0.423855
0.408963 ... ... 0'5 -0'1 0'4 6750 117'7 11'3 106'4 ... ... 0.425768
0.42199 ... ... 0'4 0'0 0'4 6800 122'6 11'3 111'3 ... ... 0.425563
0.416455 ... ... 0'4 -0'1 0'3 6850 127'6 11'3 116'3 ... ... 0.43997
0.428769 ... ... 0'4 -0'1 0'3 6900 132'6 11'4 121'2 ... ... 0.454258
0.416934 ... ... 0'3 -0'1 0'2 6950 137'5 11'3 126'2 ... ... 0.450829
0.428473 ... ... 0'3 -0'1 0'2 7000 142'5 11'3 131'2 ... ... 0.464808
0.439885 ... ... 0'3 -0'1 0'2 7050 147'5 11'4 136'1 ... ... 0.478685
0.451174 ... ... 0'2 0'0 0'2 7100 152'5 11'4 141'1 ... ... 0.49246
0.462341 ... ... 0'2 0'0 0'2 7150 157'4 11'3 146'1 ... ... 0.484903
0.473388 ... ... 0'2 0'0 0'2 7200 162'4 11'3 151'1 ... ... 0.498499
0.484324 ... ... 0'2 0'0 0'2 7250 167'4 11'3 156'1 ... ... 0.512002
0.495148 ... ... 0'2 0'0 0'2 7300 172'4 11'4 161'0 ... ... 0.525413
0.465805 ... ... 0'2 -0'1 0'1 7350 177'4 11'4 166'0 ... ... 0.538734
0.475765 ... ... 0'2 -0'1 0'1 7400 182'4 11'4 171'0 ... ... 0.551966
0.485624 ... ... 0'2 -0'1 0'1 7450 187'4 11'4 176'0 ... ... 0.56511
0.49539 ... ... 0'1 0'0 0'1 7500 192'4 11'4 181'0 ... ... 0.578167
0.505071 ... ... 0'1 0'0 0'1 7550 197'4 11'4 186'0 ... ... 0.591139
0.514665 ... ... 0'1 0'0 0'1 7600 202'4 11'4 191'0 ... ... 0.604027
0.524173 ... ... 0'1 0'0 0'1 7650 207'4 11'4 196'0 ... ... 0.616832
0.533597 ... ... 0'1 0'0 0'1 7700 212'4 11'4 201'0 ... ... 0.629554
0.542933 ... ... 0'1 0'0 0'1 7750 217'4 11'4 206'0 ... ... 0.642196
0.552185 ... ... 0'1 0'0 0'1 7800 222'4 11'4 211'0 ... ... 0.654758
0.561358 ... ... 0'1 0'0 0'1 7850 227'4 11'4 216'0 ... ... 0.66724
0.570454 ... ... 0'1 0'0 0'1 7900 232'4 11'4 221'0 ... ... 0.679645
0.579474 ... ... 0'1 0'0 0'1 7950 237'4 11'4 226'0 ... ... 0.691973
0.588421 ... ... 0'1 0'0 0'1 8000 242'4 11'4 231'0 ... ... 0.704226
0.606096 ... ... 0'1 0'0 0'1 8100 252'4 11'4 241'0 ... ... 0.728506
0.623477 ... ... 0'1 0'0 0'1 8200 262'4 11'4 251'0 ... ... 0.752495
0.640584 ... ... 0'1 0'0 0'1 8300 272'4 11'4 261'0 ... ... 0.776199
0.657427 ... ... 0'1 0'0 0'1 8400 282'4 11'4 271'0 ... ... 0.799625
0.674012 ... ... 0'1 0'0 0'1 8500 292'4 11'4 281'0 ... ... 0.822781
0.69034 ... ... 0'1 0'0 0'1 8600 302'4 11'4 291'0 ... ... 0.845671
0.706434 ... ... 0'1 0'0 0'1 8700 312'4 11'4 301'0 ... ... 0.868302
0.722296 ... ... 0'1 0'0 0'1 8800 322'4 11'4 311'0 ... ... 0.890681
0.737933 ... ... 0'1 0'0 0'1 8900 332'4 11'4 321'0 ... ... 0.912813
0.753346 ... ... 0'1 0'0 0'1 9000 342'4 11'4 331'0 ... ... 0.934704
0.768539 ... ... 0'1 0'0 0'1 9100 352'4 11'4 341'0 ... ... 0.956358
0.783526 ... ... 0'1 0'0 0'1 9200 362'4 11'4 351'0 ... ... 0.977781
0.798312 ... ... 0'1 0'0 0'1 9300 372'4 11'4 361'0 ... ... 0.998979
0.812904 ... ... 0'1 0'0 0'1 9400 382'4 11'4 371'0 ... ... 1.019956
0.827312 ... ... 0'1 0'0 0'1 9500 392'4 11'4 381'0 ... ... 1.040716
0.841524 ... ... 0'1 0'0 0'1 9600 402'4 11'4 391'0 ... ... 1.061266
0.855555 ... ... 0'1 0'0 0'1 9700 412'4 11'4 401'0 ... ... 1.081608
0.869411 ... ... 0'1 0'0 0'1 9800 422'4 11'4 411'0 ... ... 1.101748
0.883096 ... ... 0'1 0'0 0'1 9900 432'4 11'4 421'0 ... ... 1.121689
0.896615 ... ... 0'1 0'0 0'1 10000 442'4 11'4 431'0 ... ... 1.141436
0.909971 ... ... 0'1 0'0 0'1 10100 452'4 11'4 441'0 ... ... 1.160992
0.923164 ... ... 0'1 0'0 0'1 10200 462'4 11'4 451'0 ... ... 1.180362
0.936195 ... ... 0'1 0'0 0'1 10300 472'4 11'4 461'0 ... ... 1.19955
0.949076 ... ... 0'1 0'0 0'1 10400 482'4 11'4 471'0 ... ... 1.218557
0.961809 ... ... 0'1 0'0 0'1 10500 492'4 11'4 481'0 ... ... 1.237389
0.974401 ... ... 0'1 0'0 0'1 10600 502'4 11'4 491'0 ... ... 1.256048
0.986854 ... ... 0'1 0'0 0'1 10700 512'4 11'4 501'0 ... ... 1.274538
0.999169 ... ... 0'1 0'0 0'1 10800 522'4 11'4 511'0 ... ... 1.292861
1.011348 ... ... 0'1 0'0 0'1 10900 532'4 11'4 521'0 ... ... 1.311022
1.023386 ... ... 0'1 0'0 0'1 11000 542'4 11'4 531'0 ... ... 1.329023
1.035294 ... ... 0'1 0'0 0'1 11100 552'4 11'4 541'0 ... ... 1.346866
1.047077 ... ... 0'1 0'0 0'1 11200 562'4 11'4 551'0 ... ... 1.364555
1.058736 ... ... 0'1 0'0 0'1 11300 572'4 11'4 561'0 ... ... 1.382092
1.070273 ... ... 0'1 0'0 0'1 11400 582'4 11'4 571'0 ... ... 1.399481
1.081693 ... ... 0'1 0'0 0'1 11500 592'4 11'4 581'0 ... ... 1.416723
1.13707 ... ... 0'1 0'0 0'1 12000 642'4 11'4 631'0 ... ... 1.500825
0 ... ... ... ... ... additional ... ... ... ... ... 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.