DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 463'0
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 ... ... 227'2 5'6 233'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'2 5'6 223'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 207'2 5'6 213'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 197'2 5'6 203'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 187'2 5'6 193'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 177'2 5'6 183'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 167'2 5'6 173'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 157'2 5'6 163'0 3000 0'2 0'0 0'2 ... ... 71
0 ... ... 147'2 5'6 153'0 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 137'2 5'6 143'0 3200 0'2 0'0 0'2 ... ... 101
0 ... ... 127'2 5'6 133'0 3300 0'2 -0'1 0'3 ... ... 100
0 ... ... 117'2 5'6 123'0 3400 0'3 -0'1 0'4 ... ... 309
0 ... ... 112'2 5'6 118'0 3450 0'3 -0'1 0'4 ... ... 320
0 ... ... 107'2 5'6 113'0 3500 0'4 0'0 0'4 ... ... 210
0 ... ... 102'2 5'6 108'0 3550 0'4 0'0 0'4 ... ... 334
0 ... ... 97'3 5'6 103'1 3600 0'5 0'0 0'5 ... ... 480
0 ... ... 92'3 5'6 98'1 3650 0'6 0'0 0'6 ... ... 100
0 ... ... 87'4 5'6 93'2 3700 0'7 0'0 0'7 0'7 0'7 189
0 ... ... 82'5 5'6 88'3 3750 1'0 0'0 1'0 ... ... 180
0 ... ... 77'6 5'6 83'4 3800 1'1 0'0 1'1 1'1 1'1 6094
0 ... ... 73'0 5'6 78'6 3850 1'3 0'0 1'3 ... ... 189
15 ... ... 68'2 5'6 74'0 3900 1'5 0'0 1'5 1'4 1'4 1103
0 ... ... 63'4 5'6 69'2 3950 1'7 0'0 1'7 ... ... 320
126 ... ... 58'7 5'6 64'5 4000 2'2 0'0 2'2 ... ... 4813
0 ... ... 54'4 5'5 60'1 4050 2'6 0'0 2'6 2'5 2'5 201
38 ... ... 50'1 5'5 55'6 4100 3'3 0'0 3'3 ... ... 4123
0 ... ... 46'0 5'4 51'4 4150 4'0 -0'2 4'2 4'0 4'0 863
205 47'5 47'5 42'0 5'3 47'3 4200 4'7 -0'2 5'1 5'0 4'6 4705
147 ... ... 38'2 5'2 43'4 4250 6'0 -0'3 6'3 6'1 5'7 1686
1194 ... ... 34'5 5'2 39'7 4300 7'2 -0'4 7'6 7'4 7'3 4439
921 ... ... 31'2 5'1 36'3 4350 8'5 -0'5 9'2 ... ... 843
2786 32'4 29'6 28'2 4'7 33'1 4400 10'3 -0'6 11'1 11'1 10'1 3251
2797 28'5 25'4 25'3 4'5 30'0 4450 12'2 -1'0 13'2 13'0 13'0 1668
7522 27'6 23'5 22'6 4'3 27'1 4500 14'3 -1'2 15'5 14'4 14'2 1675
2396 22'4 20'4 20'3 4'1 24'4 4550 16'5 -1'4 18'1 ... ... 1258
4899 22'4 18'0 18'1 4'0 22'1 4600 19'1 -1'6 20'7 20'2 18'6 1210
1138 19'2 17'4 16'0 3'7 19'7 4650 21'7 -1'7 23'6 ... ... 1163
3694 18'0 14'0 14'1 3'5 17'6 4700 24'6 -2'0 26'6 ... ... 914
962 14'4 12'2 12'4 3'3 15'7 4750 27'6 -2'2 30'0 29'0 28'3 271
2222 13'4 10'6 10'7 3'2 14'1 4800 30'7 -2'4 33'3 31'0 30'4 187
631 10'6 10'6 9'4 3'0 12'4 4850 34'2 -2'6 37'0 ... ... 82
2299 11'0 8'5 8'3 2'6 11'1 4900 37'6 -2'7 40'5 39'3 39'3 15
1096 ... ... 7'2 2'4 9'6 4950 41'3 -3'2 44'5 43'3 43'3 27
4544 8'7 6'0 6'3 2'2 8'5 5000 45'2 -3'3 48'5 47'0 47'0 53
137 ... ... 5'4 2'1 7'5 5050 49'1 -3'5 52'6 50'5 50'5 18
1215 7'0 5'2 4'7 1'7 6'6 5100 53'2 -3'6 57'0 55'6 55'5 5
305 ... ... 4'3 1'5 6'0 5150 57'3 -4'0 61'3 ... ... 9
1091 ... ... 3'7 1'3 5'2 5200 61'5 -4'2 65'7 65'6 61'6 7
455 ... ... 3'3 1'3 4'6 5250 66'0 -4'4 70'4 70'7 70'7 0
889 3'6 3'6 3'1 1'1 4'2 5300 70'4 -4'5 75'1 74'0 70'5 2
243 ... ... 2'6 1'0 3'6 5350 75'0 -4'6 79'6 ... ... 0
333 ... ... 2'4 0'7 3'3 5400 79'5 -4'7 84'4 ... ... 1
134 ... ... 2'2 0'7 3'1 5450 84'2 -5'0 89'2 ... ... 0
1092 2'3 2'0 2'1 0'5 2'6 5500 89'0 -5'0 94'0 ... ... 0
69 ... ... 1'7 0'5 2'4 5550 93'6 -5'0 98'6 ... ... 0
116 ... ... 1'6 0'5 2'3 5600 98'4 -5'1 103'5 ... ... 0
52 ... ... 1'5 0'4 2'1 5650 103'2 -5'2 108'4 ... ... 2
239 ... ... 1'4 0'4 2'0 5700 108'1 -5'2 113'3 ... ... 0
70 ... ... 1'2 0'4 1'6 5800 117'7 -5'2 123'1 ... ... 0
280 ... ... 1'1 0'3 1'4 5900 127'5 -5'3 133'0 ... ... 0
463 1'2 1'1 1'0 0'3 1'3 6000 137'4 -5'3 142'7 ... ... 0
629 ... ... 1'0 0'2 1'2 6100 147'3 -5'4 152'7 ... ... 0
113 ... ... 0'7 0'2 1'1 6200 157'2 -5'4 162'6 ... ... 0
111 ... ... 0'6 0'3 1'1 6300 167'1 -5'5 172'6 ... ... 0
428 0'7 0'7 0'6 0'2 1'0 6400 177'1 -5'5 182'6 ... ... 1
207 ... ... 0'6 0'1 0'7 6500 187'0 -5'6 192'6 ... ... 1
0 ... ... 0'6 0'1 0'7 6600 197'0 -5'6 202'6 ... ... 0
56 ... ... 0'6 0'0 0'6 6700 207'0 -5'6 212'6 ... ... 0
0 ... ... 0'5 0'1 0'6 6800 217'0 -5'6 222'6 ... ... 0
0 ... ... 0'5 0'0 0'5 6900 227'0 -5'6 232'6 ... ... 0
105 ... ... 0'4 0'1 0'5 7000 237'0 -5'6 242'6 ... ... 0
110 ... ... 0'4 0'1 0'5 7100 247'0 -5'6 252'6 ... ... 75
140 ... ... 0'3 0'1 0'4 7200 257'0 -5'6 262'6 ... ... 0
100 ... ... 0'3 0'1 0'4 7300 267'0 -5'6 272'6 ... ... 0
260 ... ... 0'3 0'1 0'4 7400 277'0 -5'6 282'6 ... ... 0
97 ... ... 0'3 0'1 0'4 7500 287'0 -5'6 292'6 ... ... 0
360 ... ... 0'2 0'1 0'3 8500 387'0 -5'6 392'6 ... ... 0
0 ... ... 0'2 0'0 0'2 9500 487'0 -5'6 492'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 537'0 -5'6 542'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 587'0 -5'6 592'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 637'0 -5'6 642'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 687'0 -5'6 692'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 737'0 -5'6 742'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 837'0 -5'6 842'6 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 937'0 -5'6 942'6 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1037'0 -5'6 1042'6 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1537'0 -5'6 1542'6 ... ... 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.