DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'0
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 ... ... 206'4 0'0 206'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 196'4 0'0 196'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 186'4 0'0 186'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 176'4 0'0 176'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 166'4 0'0 166'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 156'4 0'0 156'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 146'4 0'0 146'4 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 136'4 0'0 136'4 3000 0'3 0'0 0'3 ... ... 71
0 ... ... 126'4 0'0 126'4 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 116'4 0'0 116'4 3200 0'5 0'0 0'5 ... ... 100
0 ... ... 106'4 0'0 106'4 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 96'6 0'0 96'6 3400 1'1 0'0 1'1 ... ... 92
0 ... ... 91'7 0'0 91'7 3450 1'2 0'0 1'2 ... ... 0
0 ... ... 87'0 0'0 87'0 3500 1'4 0'0 1'4 ... ... 0
0 ... ... 82'3 0'0 82'3 3550 1'6 0'0 1'6 ... ... 76
0 ... ... 77'5 0'0 77'5 3600 2'1 0'0 2'1 ... ... 79
0 ... ... 73'1 0'0 73'1 3650 2'4 0'0 2'4 ... ... 0
0 ... ... 68'5 0'0 68'5 3700 3'0 0'0 3'0 ... ... 108
0 ... ... 64'2 0'0 64'2 3750 3'5 0'0 3'5 ... ... 59
0 ... ... 60'0 0'0 60'0 3800 4'3 0'0 4'3 ... ... 118
0 ... ... 55'7 0'0 55'7 3850 5'1 0'0 5'1 ... ... 113
21 ... ... 51'7 0'0 51'7 3900 6'1 0'0 6'1 ... ... 1051
0 ... ... 48'1 0'0 48'1 3950 7'2 0'0 7'2 ... ... 174
101 ... ... 44'4 0'0 44'4 4000 8'5 0'0 8'5 ... ... 3613
0 ... ... 41'0 0'0 41'0 4050 10'0 0'0 10'0 ... ... 51
49 ... ... 37'6 0'0 37'6 4100 11'5 -0'1 11'6 11'5 11'5 942
0 ... ... 34'5 0'0 34'5 4150 13'4 0'0 13'4 ... ... 278
174 ... ... 31'6 0'0 31'6 4200 15'5 0'0 15'5 ... ... 1653
152 ... ... 29'1 0'0 29'1 4250 17'6 0'0 17'6 ... ... 176
935 ... ... 26'5 0'0 26'5 4300 20'2 0'0 20'2 ... ... 1282
486 ... ... 24'2 0'0 24'2 4350 22'6 0'0 22'6 ... ... 328
1604 ... ... 22'1 0'0 22'1 4400 25'4 0'0 25'4 ... ... 1315
739 20'0 20'0 20'1 -0'1 20'0 4450 28'3 0'0 28'3 ... ... 548
2749 18'0 18'0 18'2 -0'2 18'0 4500 31'4 0'0 31'4 ... ... 391
94 ... ... 16'4 0'0 16'4 4550 34'5 0'0 34'5 ... ... 127
1025 15'0 15'0 14'7 0'1 15'0 4600 38'0 0'0 38'0 ... ... 294
245 ... ... 13'4 0'0 13'4 4650 41'4 0'0 41'4 ... ... 298
2697 12'3 12'3 12'2 0'1 12'3 4700 45'1 0'0 45'1 ... ... 243
316 ... ... 11'0 0'0 11'0 4750 48'7 0'0 48'7 ... ... 100
1306 ... ... 10'0 0'0 10'0 4800 52'6 0'0 52'6 ... ... 24
181 ... ... 9'0 0'0 9'0 4850 56'6 0'0 56'6 ... ... 0
454 ... ... 8'2 0'0 8'2 4900 60'7 0'0 60'7 ... ... 6
173 ... ... 7'4 0'0 7'4 4950 65'0 0'0 65'0 ... ... 0
3354 ... ... 6'7 0'0 6'7 5000 69'2 0'0 69'2 ... ... 50
57 ... ... 6'2 0'0 6'2 5050 73'5 0'0 73'5 ... ... 0
472 ... ... 5'6 0'0 5'6 5100 78'0 0'0 78'0 ... ... 0
194 ... ... 5'2 0'0 5'2 5150 82'4 0'0 82'4 ... ... 0
728 ... ... 4'6 0'0 4'6 5200 87'1 0'0 87'1 ... ... 1
437 ... ... 4'3 0'0 4'3 5250 91'5 0'0 91'5 ... ... 0
754 ... ... 4'1 0'0 4'1 5300 96'2 0'0 96'2 ... ... 0
0 ... ... 3'6 0'0 3'6 5350 100'7 0'0 100'7 ... ... 0
347 ... ... 3'4 0'0 3'4 5400 105'5 0'0 105'5 ... ... 0
43 ... ... 3'2 0'0 3'2 5450 110'3 0'0 110'3 ... ... 0
340 ... ... 3'0 0'0 3'0 5500 115'1 0'0 115'1 ... ... 0
5 ... ... 2'7 0'0 2'7 5550 119'7 0'0 119'7 ... ... 0
157 ... ... 2'5 0'0 2'5 5600 124'5 0'0 124'5 ... ... 0
52 ... ... 2'4 0'0 2'4 5650 129'4 0'0 129'4 ... ... 0
152 ... ... 2'3 0'0 2'3 5700 134'3 0'0 134'3 ... ... 0
23 ... ... 2'1 0'0 2'1 5800 144'1 0'0 144'1 ... ... 0
124 ... ... 1'7 0'0 1'7 5900 153'7 0'0 153'7 ... ... 0
636 ... ... 1'5 0'0 1'5 6000 163'6 0'0 163'6 ... ... 1
239 ... ... 1'4 0'0 1'4 6100 173'5 0'0 173'5 ... ... 0
9 ... ... 1'3 0'0 1'3 6200 183'4 0'0 183'4 ... ... 0
109 ... ... 1'2 0'0 1'2 6300 193'4 0'0 193'4 ... ... 0
40 ... ... 1'2 0'0 1'2 6400 203'4 0'0 203'4 ... ... 0
481 ... ... 1'1 0'0 1'1 6500 213'4 0'0 213'4 ... ... 0
0 ... ... 1'0 0'0 1'0 6600 223'4 0'0 223'4 ... ... 0
0 ... ... 1'0 0'0 1'0 6700 233'4 0'0 233'4 ... ... 0
0 ... ... 0'7 0'0 0'7 6800 243'4 0'0 243'4 ... ... 0
0 ... ... 0'7 0'0 0'7 6900 253'4 0'0 253'4 ... ... 0
105 ... ... 0'6 0'0 0'6 7000 263'4 0'0 263'4 ... ... 0
36 ... ... 0'6 0'0 0'6 7100 273'4 0'0 273'4 ... ... 75
0 ... ... 0'6 0'0 0'6 7200 283'4 0'0 283'4 ... ... 0
100 ... ... 0'5 0'0 0'5 7300 293'4 0'0 293'4 ... ... 0
0 ... ... 0'5 0'0 0'5 7400 303'4 0'0 303'4 ... ... 0
97 ... ... 0'5 0'0 0'5 7500 313'4 0'0 313'4 ... ... 0
410 ... ... 0'3 0'0 0'3 8500 413'4 0'0 413'4 ... ... 0
0 ... ... 0'2 0'0 0'2 9500 513'4 0'0 513'4 ... ... 0
0 ... ... 0'2 0'0 0'2 10000 563'4 0'0 563'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 613'4 0'0 613'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 663'4 0'0 663'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 713'4 0'0 713'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 763'4 0'0 763'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 863'4 0'0 863'4 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 963'4 0'0 963'4 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1063'4 0'0 1063'4 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1563'4 0'0 1563'4 ... ... 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.