DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 470'6
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 ... ... 242'6 0'0 242'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 232'6 0'0 232'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 222'6 0'0 222'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 212'6 0'0 212'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 202'6 0'0 202'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 192'6 0'0 192'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 182'6 0'0 182'6 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 172'6 0'0 172'6 3000 0'2 0'0 0'2 ... ... 0
0 ... ... 162'6 0'0 162'6 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 152'6 0'0 152'6 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 142'6 0'0 142'6 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 132'6 0'0 132'6 3400 0'7 0'0 0'7 ... ... 0
0 ... ... 122'6 0'0 122'6 3500 1'1 0'0 1'1 ... ... 0
0 ... ... 113'0 0'0 113'0 3600 1'4 0'0 1'4 ... ... 0
0 ... ... 103'4 0'0 103'4 3700 2'1 0'0 2'1 ... ... 36
0 ... ... 98'6 0'0 98'6 3750 2'4 0'0 2'4 ... ... 0
0 ... ... 94'2 0'0 94'2 3800 3'0 0'0 3'0 ... ... 75
0 ... ... 89'6 0'0 89'6 3850 3'5 0'0 3'5 ... ... 0
0 ... ... 85'4 0'0 85'4 3900 4'2 0'0 4'2 ... ... 139
0 ... ... 81'2 0'0 81'2 3950 5'0 0'0 5'0 ... ... 0
3 ... ... 77'1 0'0 77'1 4000 5'7 0'0 5'7 ... ... 293
0 ... ... 73'1 0'0 73'1 4050 6'7 0'0 6'7 ... ... 0
0 ... ... 69'3 0'0 69'3 4100 7'7 0'0 7'7 ... ... 184
0 ... ... 65'5 0'0 65'5 4150 9'1 0'0 9'1 ... ... 0
0 ... ... 62'1 0'0 62'1 4200 10'5 0'0 10'5 ... ... 938
0 ... ... 58'6 0'0 58'6 4250 12'1 0'0 12'1 ... ... 0
0 ... ... 55'4 0'0 55'4 4300 13'6 0'0 13'6 ... ... 761
0 ... ... 52'4 0'0 52'4 4350 15'5 0'0 15'5 ... ... 0
0 ... ... 49'4 0'0 49'4 4400 17'4 0'0 17'4 ... ... 35
0 ... ... 46'5 0'0 46'5 4450 19'5 0'0 19'5 ... ... 0
10 ... ... 44'0 0'0 44'0 4500 21'6 0'0 21'6 ... ... 25
0 ... ... 41'4 0'0 41'4 4550 24'1 0'0 24'1 ... ... 0
166 ... ... 39'0 0'0 39'0 4600 26'5 0'0 26'5 ... ... 153
70 ... ... 36'6 0'0 36'6 4650 29'1 0'0 29'1 ... ... 0
1484 ... ... 34'4 0'0 34'4 4700 31'7 0'0 31'7 ... ... 83
100 ... ... 32'3 0'0 32'3 4750 34'5 0'0 34'5 ... ... 100
623 ... ... 30'4 0'0 30'4 4800 37'4 0'0 37'4 ... ... 5
0 ... ... 28'5 0'0 28'5 4850 40'4 0'0 40'4 ... ... 0
188 ... ... 26'7 0'0 26'7 4900 43'5 0'0 43'5 ... ... 21
1 ... ... 25'1 0'0 25'1 4950 46'7 0'0 46'7 ... ... 0
746 ... ... 23'5 0'0 23'5 5000 50'1 0'0 50'1 ... ... 50
0 ... ... 22'1 0'0 22'1 5050 53'5 0'0 53'5 ... ... 0
250 ... ... 20'6 0'0 20'6 5100 57'1 0'0 57'1 ... ... 0
70 ... ... 19'3 0'0 19'3 5150 60'5 0'0 60'5 ... ... 0
551 ... ... 18'1 0'0 18'1 5200 64'3 0'0 64'3 ... ... 1
0 ... ... 17'0 0'0 17'0 5250 68'1 0'0 68'1 ... ... 0
330 ... ... 16'0 0'0 16'0 5300 72'0 0'0 72'0 ... ... 0
0 ... ... 15'0 0'0 15'0 5350 75'7 0'0 75'7 ... ... 0
339 ... ... 14'1 0'0 14'1 5400 79'7 0'0 79'7 ... ... 0
0 ... ... 13'2 0'0 13'2 5450 83'7 0'0 83'7 ... ... 0
350 ... ... 12'4 0'0 12'4 5500 88'0 0'0 88'0 ... ... 0
0 ... ... 11'6 0'0 11'6 5550 92'2 0'0 92'2 ... ... 0
147 ... ... 11'0 0'0 11'0 5600 96'4 0'0 96'4 ... ... 0
0 ... ... ... ... ... 5650 ... ... ... ... ... 0
349 ... ... 9'7 0'0 9'7 5700 105'1 0'0 105'1 ... ... 0
104 ... ... 8'6 0'0 8'6 5800 113'7 0'0 113'7 ... ... 0
126 ... ... 7'7 0'0 7'7 5900 122'7 0'0 122'7 ... ... 0
116 ... ... 7'0 0'0 7'0 6000 131'7 0'0 131'7 ... ... 1
5 ... ... 6'3 0'0 6'3 6100 141'1 0'0 141'1 ... ... 0
9 ... ... 5'6 0'0 5'6 6200 150'4 0'0 150'4 ... ... 0
9 ... ... 5'2 0'0 5'2 6300 159'7 0'0 159'7 ... ... 0
10 ... ... 4'6 0'0 4'6 6400 169'3 0'0 169'3 ... ... 0
60 ... ... 4'3 0'0 4'3 6500 178'7 0'0 178'7 ... ... 0
0 ... ... 4'0 0'0 4'0 6600 188'4 0'0 188'4 ... ... 0
10 ... ... 3'5 0'0 3'5 6700 198'2 0'0 198'2 ... ... 0
0 ... ... 3'3 0'0 3'3 6800 208'0 0'0 208'0 ... ... 0
0 ... ... 3'1 0'0 3'1 6900 217'6 0'0 217'6 ... ... 0
5 ... ... 2'7 0'0 2'7 7000 227'5 0'0 227'5 ... ... 0
36 ... ... 2'5 0'0 2'5 7100 237'4 0'0 237'4 ... ... 75
0 ... ... 2'4 0'0 2'4 7200 247'3 0'0 247'3 ... ... 0
0 ... ... 2'3 0'0 2'3 7300 257'2 0'0 257'2 ... ... 0
0 ... ... 2'1 0'0 2'1 7400 267'2 0'0 267'2 ... ... 0
0 ... ... 2'0 0'0 2'0 7500 277'2 0'0 277'2 ... ... 0
0 ... ... 1'1 0'0 1'1 8500 377'2 0'0 377'2 ... ... 0
0 ... ... 0'5 0'0 0'5 9500 477'2 0'0 477'2 ... ... 0
0 ... ... 0'4 0'0 0'4 10000 527'2 0'0 527'2 ... ... 0
0 ... ... 0'4 0'0 0'4 10500 577'2 0'0 577'2 ... ... 0
0 ... ... 0'3 0'0 0'3 11000 627'2 0'0 627'2 ... ... 0
0 ... ... 0'2 0'0 0'2 11500 677'2 0'0 677'2 ... ... 0
0 ... ... 0'2 0'0 0'2 12000 727'2 0'0 727'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 827'2 0'0 827'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 927'2 0'0 927'2 ... ... 0
255 ... ... 0'1 0'0 0'1 15000 1027'2 0'0 1027'2 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1527'2 0'0 1527'2 ... ... 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.