DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 453'0
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 ... ... 221'4 0'0 221'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 0'0 211'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 0'0 201'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 0'0 191'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 0'0 181'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 0'0 171'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 0'0 161'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 0'0 151'4 3000 0'2 0'0 0'2 ... ... 71
0 ... ... 141'4 0'0 141'4 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 131'4 0'0 131'4 3200 0'3 0'0 0'3 ... ... 101
0 ... ... 121'4 0'0 121'4 3300 0'4 0'0 0'4 ... ... 0
0 ... ... 111'4 0'0 111'4 3400 0'5 0'0 0'5 ... ... 192
0 ... ... 106'4 0'0 106'4 3450 0'6 0'0 0'6 ... ... 0
0 ... ... 101'5 0'0 101'5 3500 0'7 0'0 0'7 ... ... 0
0 ... ... 96'6 0'0 96'6 3550 1'0 0'0 1'0 ... ... 176
0 ... ... 91'7 0'0 91'7 3600 1'2 0'0 1'2 ... ... 324
0 ... ... 87'0 0'0 87'0 3650 1'3 0'0 1'3 ... ... 100
0 ... ... 82'2 0'0 82'2 3700 1'5 0'0 1'5 ... ... 295
0 ... ... 77'5 0'0 77'5 3750 2'0 0'0 2'0 ... ... 180
0 ... ... 73'0 0'0 73'0 3800 2'3 0'0 2'3 ... ... 179
0 ... ... 68'4 0'0 68'4 3850 2'7 0'0 2'7 ... ... 121
21 ... ... 64'1 0'0 64'1 3900 3'4 0'0 3'4 ... ... 997
0 ... ... 59'7 0'0 59'7 3950 4'1 0'0 4'1 ... ... 176
103 ... ... 55'6 0'0 55'6 4000 5'0 0'0 5'0 ... ... 4306
0 ... ... 51'6 0'0 51'6 4050 6'0 0'0 6'0 ... ... 124
49 ... ... 48'0 0'0 48'0 4100 7'0 0'0 7'0 ... ... 1199
0 ... ... 44'2 0'0 44'2 4150 8'3 0'0 8'3 ... ... 440
215 ... ... 40'6 0'0 40'6 4200 9'6 0'0 9'6 ... ... 2497
153 ... ... 37'4 0'0 37'4 4250 11'3 0'0 11'3 ... ... 365
932 ... ... 34'3 0'0 34'3 4300 13'2 0'0 13'2 ... ... 1390
515 ... ... 31'4 0'0 31'4 4350 15'2 0'0 15'2 ... ... 599
1843 29'2 29'2 28'6 0'4 29'2 4400 17'4 0'0 17'4 ... ... 1896
1085 ... ... 26'2 0'0 26'2 4450 19'7 0'0 19'7 ... ... 823
4399 ... ... 23'7 0'0 23'7 4500 22'3 0'0 22'3 ... ... 749
735 ... ... 21'5 0'0 21'5 4550 25'1 0'0 25'1 ... ... 760
1525 ... ... 19'5 0'4 20'1 4600 28'0 0'0 28'0 ... ... 586
280 ... ... 17'6 0'0 17'6 4650 31'0 0'0 31'0 ... ... 796
2783 ... ... 16'0 0'1 16'1 4700 34'1 0'0 34'1 ... ... 257
429 ... ... 14'3 0'0 14'3 4750 37'4 0'0 37'4 ... ... 140
1413 ... ... 13'0 0'2 13'2 4800 41'0 0'0 41'0 ... ... 62
332 ... ... 11'5 0'0 11'5 4850 44'5 0'0 44'5 ... ... 38
1116 ... ... 10'4 0'0 10'4 4900 48'4 0'0 48'4 ... ... 6
188 ... ... 9'4 0'0 9'4 4950 52'3 0'0 52'3 ... ... 0
3653 ... ... 8'5 0'0 8'5 5000 56'3 0'0 56'3 ... ... 51
105 ... ... 7'6 0'0 7'6 5050 60'4 0'0 60'4 ... ... 0
425 ... ... 7'1 0'0 7'1 5100 64'6 0'0 64'6 ... ... 0
236 ... ... 6'3 0'1 6'4 5150 69'0 0'0 69'0 ... ... 0
1007 ... ... 5'7 0'0 5'7 5200 73'3 0'0 73'3 ... ... 1
485 ... ... 5'3 0'0 5'3 5250 77'7 0'0 77'7 ... ... 0
803 ... ... 4'7 0'0 4'7 5300 82'2 0'0 82'2 ... ... 0
63 ... ... 4'4 0'0 4'4 5350 86'7 0'0 86'7 ... ... 0
451 ... ... 4'1 0'0 4'1 5400 91'3 0'0 91'3 ... ... 0
43 ... ... 3'6 0'0 3'6 5450 96'1 0'0 96'1 ... ... 0
434 ... ... 3'3 0'0 3'3 5500 100'6 0'0 100'6 ... ... 0
5 ... ... 3'1 0'0 3'1 5550 105'4 0'0 105'4 ... ... 0
158 ... ... 2'7 0'0 2'7 5600 110'2 0'0 110'2 ... ... 0
52 ... ... 2'6 0'0 2'6 5650 115'0 0'0 115'0 ... ... 0
152 ... ... 2'4 0'0 2'4 5700 119'6 0'0 119'6 ... ... 0
23 ... ... 2'2 0'0 2'2 5800 129'3 0'0 129'3 ... ... 0
124 ... ... 2'0 0'0 2'0 5900 139'1 0'0 139'1 ... ... 0
686 ... ... 1'6 0'0 1'6 6000 148'7 0'0 148'7 ... ... 1
439 ... ... 1'4 0'0 1'4 6100 158'6 0'0 158'6 ... ... 0
9 ... ... 1'3 0'0 1'3 6200 168'5 0'0 168'5 ... ... 0
209 ... ... 1'2 0'0 1'2 6300 178'5 0'0 178'5 ... ... 0
140 ... ... 1'1 0'0 1'1 6400 188'4 0'0 188'4 ... ... 0
486 ... ... 1'0 0'0 1'0 6500 198'4 0'0 198'4 ... ... 0
0 ... ... 1'0 0'0 1'0 6600 208'4 0'0 208'4 ... ... 0
0 ... ... 0'7 0'0 0'7 6700 218'4 0'0 218'4 ... ... 0
0 ... ... 0'6 0'0 0'6 6800 228'4 0'0 228'4 ... ... 0
0 ... ... 0'6 0'0 0'6 6900 238'4 0'0 238'4 ... ... 0
105 ... ... 0'5 0'0 0'5 7000 248'4 0'0 248'4 ... ... 0
36 ... ... 0'5 0'0 0'5 7100 258'4 0'0 258'4 ... ... 75
0 ... ... 0'5 0'0 0'5 7200 268'4 0'0 268'4 ... ... 0
100 ... ... 0'4 0'0 0'4 7300 278'4 0'0 278'4 ... ... 0
0 ... ... 0'4 0'0 0'4 7400 288'4 0'0 288'4 ... ... 0
97 ... ... 0'4 0'0 0'4 7500 298'4 0'0 298'4 ... ... 0
360 ... ... 0'2 0'0 0'2 8500 398'4 0'0 398'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 498'4 0'0 498'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 548'4 0'0 548'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 598'4 0'0 598'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 648'4 0'0 648'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 698'4 0'0 698'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 748'4 0'0 748'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 848'4 0'0 848'4 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 948'4 0'0 948'4 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1048'4 0'0 1048'4 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1548'4 0'0 1548'4 ... ... 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.