DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 568'0
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 ... ... 281'4 6'4 288'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 271'4 6'4 278'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 261'4 6'4 268'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 251'4 6'4 258'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 241'4 6'4 248'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 231'4 6'4 238'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 221'4 6'4 228'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 6'4 218'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 6'4 208'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 6'4 198'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 6'4 188'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 6'4 178'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 6'4 168'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 6'4 158'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 146'4 6'4 153'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 141'4 6'4 148'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 136'4 6'4 143'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 131'4 6'4 138'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 126'4 6'4 133'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 121'4 6'4 128'0 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 116'4 6'4 123'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 111'4 6'4 118'0 4500 0'1 0'0 0'1 ... ... 2
0 ... ... 106'4 6'4 113'0 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 101'4 6'4 108'0 4600 0'1 0'0 0'1 ... ... 70
0 ... ... 96'4 6'4 103'0 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 91'5 6'3 98'0 4700 0'1 0'0 0'1 ... ... 20
0 ... ... 86'5 6'3 93'0 4750 0'1 -0'1 0'2 ... ... 19
0 ... ... 81'6 6'2 88'0 4800 0'1 -0'1 0'2 ... ... 55
0 ... ... 76'6 6'3 83'1 4850 0'1 -0'2 0'3 ... ... 24
0 ... ... 71'7 6'2 78'1 4900 0'2 -0'2 0'4 ... ... 33
0 ... ... 67'0 6'2 73'2 4950 0'3 -0'2 0'5 ... ... 28
0 ... ... 62'2 6'1 68'3 5000 0'4 -0'2 0'6 0'4 0'4 1088
0 ... ... 57'3 6'1 63'4 5050 0'5 -0'3 1'0 ... ... 108
0 ... ... 52'6 5'7 58'5 5100 0'6 -0'4 1'2 ... ... 208
0 ... ... 48'1 5'6 53'7 5150 1'0 -0'5 1'5 ... ... 228
1 ... ... 43'4 5'5 49'1 5200 1'2 -0'7 2'1 1'3 1'2 556
0 ... ... 39'1 5'4 44'5 5250 1'5 -1'1 2'6 2'6 2'6 680
0 ... ... 35'0 5'1 40'1 5300 2'2 -1'2 3'4 ... ... 956
0 ... ... 31'0 4'7 35'7 5350 2'7 -1'5 4'4 4'5 2'6 69
565 ... ... 27'2 4'5 31'7 5400 3'7 -1'7 5'6 5'2 4'6 907
12 ... ... 23'6 4'2 28'0 5450 5'0 -2'2 7'2 6'5 6'5 591
498 ... ... 20'5 3'6 24'3 5500 6'3 -2'6 9'1 9'1 6'7 2507
74 19'0 19'0 17'6 3'2 21'0 5550 8'0 -3'2 11'2 ... ... 161
760 18'3 18'3 15'1 2'6 17'7 5600 9'7 -3'6 13'5 ... ... 658
404 ... ... 12'6 2'2 15'0 5650 12'0 -4'2 16'2 ... ... 74
1283 14'0 14'0 10'6 1'7 12'5 5700 14'4 -4'6 19'2 17'3 16'3 798
81 10'2 8'1 9'0 1'3 10'3 5750 17'3 -5'1 22'4 20'3 16'7 78
2127 ... ... 7'4 1'0 8'4 5800 20'4 -5'4 26'0 ... ... 1124
1269 ... ... 6'2 0'6 7'0 5850 24'0 -5'5 29'5 ... ... 39
944 7'2 6'1 5'1 0'5 5'6 5900 27'5 -6'0 33'5 ... ... 610
228 4'1 4'1 4'2 0'3 4'5 5950 31'5 -6'1 37'6 ... ... 39
904 ... ... 3'4 0'3 3'7 6000 35'6 -6'2 42'0 37'0 37'0 144
456 ... ... 3'0 0'1 3'1 6050 40'1 -6'2 46'3 ... ... 57
578 2'4 2'3 2'4 0'1 2'5 6100 44'4 -6'3 50'7 48'5 47'4 90
612 2'4 2'4 2'1 0'0 2'1 6150 49'1 -6'3 55'4 ... ... 121
4178 2'2 2'2 1'6 0'1 1'7 6200 53'6 -6'4 60'2 ... ... 149
147 1'5 1'5 1'4 0'0 1'4 6250 58'4 -6'4 65'0 ... ... 11
1379 1'1 1'1 1'3 -0'1 1'2 6300 63'2 -6'4 69'6 ... ... 14
47 ... ... 1'1 0'0 1'1 6350 68'0 -6'4 74'4 ... ... 0
768 ... ... 1'0 -0'1 0'7 6400 72'7 -6'4 79'3 ... ... 74
450 ... ... 0'7 -0'1 0'6 6450 77'5 -6'5 84'2 ... ... 7
2237 ... ... 0'6 -0'1 0'5 6500 82'4 -6'5 89'1 ... ... 4
154 ... ... 0'5 -0'1 0'4 6550 87'4 -6'4 94'0 ... ... 0
1305 ... ... 0'4 0'0 0'4 6600 92'3 -6'4 98'7 ... ... 3
100 ... ... 0'4 -0'1 0'3 6650 97'2 -6'5 103'7 ... ... 0
256 ... ... 0'3 0'0 0'3 6700 102'2 -6'4 108'6 ... ... 3
44 ... ... 0'3 0'0 0'3 6750 107'2 -6'4 113'6 ... ... 0
157 ... ... 0'2 0'0 0'2 6800 112'1 -6'4 118'5 ... ... 5
34 ... ... 0'2 0'0 0'2 6850 117'1 -6'4 123'5 ... ... 0
504 ... ... 0'2 0'0 0'2 6900 122'1 -6'4 128'5 ... ... 2
711 ... ... 0'2 0'0 0'2 6950 127'1 -6'4 133'5 ... ... 0
3062 ... ... 0'2 0'0 0'2 7000 132'1 -6'4 138'5 ... ... 54
9 ... ... 0'2 -0'1 0'1 7050 137'1 -6'4 143'5 ... ... 0
80 ... ... 0'1 0'0 0'1 7100 142'0 -6'4 148'4 ... ... 2
34 ... ... 0'1 0'0 0'1 7150 147'0 -6'4 153'4 ... ... 0
34 ... ... 0'1 0'0 0'1 7200 152'0 -6'4 158'4 ... ... 0
38 ... ... 0'1 0'0 0'1 7250 157'0 -6'4 163'4 ... ... 0
152 ... ... 0'1 0'0 0'1 7300 162'0 -6'4 168'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 167'0 -6'4 173'4 ... ... 0
48 ... ... 0'1 0'0 0'1 7400 172'0 -6'4 178'4 ... ... 0
37 ... ... 0'1 0'0 0'1 7450 177'0 -6'4 183'4 ... ... 0
68 ... ... 0'1 0'0 0'1 7500 182'0 -6'4 188'4 ... ... 0
42 ... ... 0'1 0'0 0'1 7550 187'0 -6'4 193'4 ... ... 0
134 ... ... 0'1 0'0 0'1 7600 192'0 -6'4 198'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 197'0 -6'4 203'4 ... ... 0
27 ... ... 0'1 0'0 0'1 7700 202'0 -6'4 208'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 207'0 -6'4 213'4 ... ... 0
41 ... ... 0'1 0'0 0'1 7800 212'0 -6'4 218'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 217'0 -6'4 223'4 ... ... 0
26 ... ... 0'1 0'0 0'1 7900 222'0 -6'4 228'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7950 227'0 -6'4 233'4 ... ... 0
2 ... ... 0'1 0'0 0'1 8000 232'0 -6'4 238'4 ... ... 0
25 ... ... 0'1 0'0 0'1 8100 242'0 -6'4 248'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 252'0 -6'4 258'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 262'0 -6'4 268'4 ... ... 0
90 ... ... 0'1 0'0 0'1 8400 272'0 -6'4 278'4 ... ... 0
84 ... ... 0'1 0'0 0'1 8500 282'0 -6'4 288'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 292'0 -6'4 298'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 302'0 -6'4 308'4 ... ... 0
47 ... ... 0'1 0'0 0'1 8800 312'0 -6'4 318'4 ... ... 0
29 ... ... 0'1 0'0 0'1 8900 322'0 -6'4 328'4 ... ... 0
52 ... ... 0'1 0'0 0'1 9000 332'0 -6'4 338'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 342'0 -6'4 348'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 352'0 -6'4 358'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 362'0 -6'4 368'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 372'0 -6'4 378'4 ... ... 0
3 ... ... 0'1 0'0 0'1 9500 382'0 -6'4 388'4 ... ... 0
6 ... ... 0'1 0'0 0'1 9600 392'0 -6'4 398'4 ... ... 1
3 ... ... 0'1 0'0 0'1 9700 402'0 -6'4 408'4 ... ... 0
48 ... ... 0'1 0'0 0'1 9800 412'0 -6'4 418'4 ... ... 0
50 ... ... 0'1 0'0 0'1 9900 422'0 -6'4 428'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 432'0 -6'4 438'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 442'0 -6'4 448'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 452'0 -6'4 458'4 ... ... 0
1 ... ... 0'1 0'0 0'1 10300 462'0 -6'4 468'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 472'0 -6'4 478'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 482'0 -6'4 488'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 492'0 -6'4 498'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 502'0 -6'4 508'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10800 512'0 -6'4 518'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 522'0 -6'4 528'4 ... ... 0
2 ... ... 0'1 0'0 0'1 11000 532'0 -6'4 538'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 542'0 -6'4 548'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 552'0 -6'4 558'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 562'0 -6'4 568'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 572'0 -6'4 578'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 582'0 -6'4 588'4 ... ... 0
85 ... ... 0'1 0'0 0'1 12000 632'0 -6'4 638'4 ... ... 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.