DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 432'2
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 ... ... 197'6 0'0 197'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 187'6 0'0 187'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 177'6 0'0 177'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 167'6 0'0 167'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 157'6 0'0 157'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 147'6 0'0 147'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 137'6 0'0 137'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 127'6 0'0 127'6 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 117'6 0'0 117'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 107'6 0'0 107'6 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 97'6 0'0 97'6 3300 0'2 0'0 0'2 ... ... 100
0 ... ... 87'6 0'0 87'6 3400 0'2 0'0 0'2 ... ... 309
0 ... ... 82'6 0'0 82'6 3450 0'3 0'0 0'3 ... ... 337
0 ... ... 77'7 0'0 77'7 3500 0'3 0'0 0'3 ... ... 213
0 ... ... 72'7 0'0 72'7 3550 0'3 0'0 0'3 ... ... 415
2 ... ... 68'0 0'0 68'0 3600 0'4 0'0 0'4 ... ... 602
20 ... ... 63'0 0'0 63'0 3650 0'5 0'0 0'5 ... ... 189
2 ... ... 58'1 0'0 58'1 3700 0'6 0'0 0'6 ... ... 330
3 ... ... 53'3 0'0 53'3 3750 0'7 0'0 0'7 ... ... 558
0 ... ... 48'5 0'0 48'5 3800 1'1 0'0 1'1 ... ... 2457
2 ... ... 43'7 0'0 43'7 3850 1'1 -0'3 1'4 1'1 1'1 1225
20 42'1 42'1 39'3 2'6 42'1 3900 1'7 0'0 1'7 ... ... 2133
5 ... ... 35'1 0'0 35'1 3950 2'5 0'0 2'5 ... ... 1723
126 ... ... 31'0 0'0 31'0 4000 2'7 -0'5 3'4 2'7 2'7 8345
4 ... ... 27'1 0'0 27'1 4050 4'5 0'0 4'5 ... ... 1037
56 ... ... 23'5 0'0 23'5 4100 5'4 -0'4 6'0 5'6 5'4 8962
5 ... ... 20'3 0'0 20'3 4150 7'6 0'0 7'6 ... ... 1264
1166 ... ... 17'4 0'0 17'4 4200 8'0 -1'6 9'6 9'2 8'0 9196
1904 15'4 15'4 14'7 0'5 15'4 4250 12'1 0'0 12'1 ... ... 6341
3821 12'7 12'7 12'5 0'2 12'7 4300 14'7 0'0 14'7 ... ... 8913
2389 ... ... 10'6 0'0 10'6 4350 17'7 0'0 17'7 ... ... 3091
6066 10'1 9'4 9'0 1'1 10'1 4400 20'7 -0'3 21'2 20'7 20'7 5722
3679 ... ... 7'5 0'0 7'5 4450 24'6 0'0 24'6 ... ... 1934
12430 7'4 7'4 6'4 1'0 7'4 4500 28'4 0'0 28'4 ... ... 6359
5426 ... ... 5'4 0'0 5'4 4550 32'4 0'0 32'4 ... ... 944
8507 5'2 5'2 4'6 0'4 5'2 4600 36'6 0'0 36'6 ... ... 2435
1988 ... ... 4'0 0'0 4'0 4650 41'0 0'0 41'0 ... ... 1560
6157 ... ... 3'4 0'0 3'4 4700 45'3 0'0 45'3 ... ... 950
1058 ... ... 3'0 0'0 3'0 4750 49'7 0'0 49'7 ... ... 313
7213 3'0 2'6 2'5 0'3 3'0 4800 54'4 0'0 54'4 ... ... 244
1139 ... ... 2'2 0'0 2'2 4850 59'1 0'0 59'1 ... ... 102
5243 ... ... 2'0 0'0 2'0 4900 63'7 0'0 63'7 ... ... 72
960 2'1 2'1 1'6 0'3 2'1 4950 68'5 0'0 68'5 ... ... 28
10078 1'7 1'5 1'5 0'2 1'7 5000 73'3 0'0 73'3 ... ... 57
764 ... ... 1'3 0'0 1'3 5050 78'2 0'0 78'2 ... ... 1
1071 ... ... 1'2 0'0 1'2 5100 83'1 0'0 83'1 ... ... 6
372 ... ... 1'1 0'0 1'1 5150 88'0 0'0 88'0 ... ... 8
1470 ... ... 1'1 0'0 1'1 5200 92'7 0'0 92'7 ... ... 9
426 ... ... 1'0 0'0 1'0 5250 97'6 0'0 97'6 ... ... 11
1534 ... ... 0'7 0'0 0'7 5300 102'5 0'0 102'5 ... ... 3
216 ... ... 0'7 0'0 0'7 5350 107'5 0'0 107'5 ... ... 3
499 ... ... 0'6 0'0 0'6 5400 112'4 0'0 112'4 ... ... 37
167 ... ... 0'6 0'0 0'6 5450 117'4 0'0 117'4 ... ... 0
3949 0'5 0'5 0'5 0'0 0'5 5500 122'3 0'0 122'3 ... ... 2
95 ... ... 0'5 0'0 0'5 5550 127'3 0'0 127'3 ... ... 2
257 ... ... 0'5 0'0 0'5 5600 132'3 0'0 132'3 ... ... 2
73 0'5 0'5 0'5 0'0 0'5 5650 137'3 0'0 137'3 ... ... 0
290 ... ... 0'4 0'0 0'4 5700 142'2 0'0 142'2 ... ... 1
190 ... ... 0'4 0'0 0'4 5800 152'2 0'0 152'2 ... ... 0
391 ... ... 0'3 0'0 0'3 5900 162'2 0'0 162'2 ... ... 0
3212 ... ... 0'3 0'0 0'3 6000 172'2 0'0 172'2 ... ... 0
631 ... ... 0'3 0'0 0'3 6100 182'2 0'0 182'2 ... ... 0
113 ... ... 0'3 0'0 0'3 6200 192'2 0'0 192'2 ... ... 0
111 ... ... 0'3 0'0 0'3 6300 202'2 0'0 202'2 ... ... 0
434 ... ... 0'2 0'0 0'2 6400 212'2 0'0 212'2 ... ... 0
338 ... ... 0'2 0'0 0'2 6500 222'2 0'0 222'2 ... ... 0
164 ... ... 0'2 0'0 0'2 6600 232'2 0'0 232'2 ... ... 0
56 ... ... 0'2 0'0 0'2 6700 242'2 0'0 242'2 ... ... 0
0 ... ... 0'2 0'0 0'2 6800 252'2 0'0 252'2 ... ... 0
0 ... ... 0'2 0'0 0'2 6900 262'2 0'0 262'2 ... ... 0
105 ... ... 0'1 0'0 0'1 7000 272'2 0'0 272'2 ... ... 0
110 ... ... 0'1 0'0 0'1 7100 282'2 0'0 282'2 ... ... 75
140 ... ... 0'1 0'0 0'1 7200 292'2 0'0 292'2 ... ... 0
210 ... ... 0'1 0'0 0'1 7300 302'2 0'0 302'2 ... ... 0
260 ... ... 0'1 0'0 0'1 7400 312'2 0'0 312'2 ... ... 0
207 ... ... 0'1 0'0 0'1 7500 322'2 0'0 322'2 ... ... 0
360 ... ... 0'1 0'0 0'1 8500 422'2 0'0 422'2 ... ... 0
108 ... ... 0'1 0'0 0'1 9500 522'2 0'0 522'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 572'2 0'0 572'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 622'2 0'0 622'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 672'2 0'0 672'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 722'2 0'0 722'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 772'2 0'0 772'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 872'2 0'0 872'2 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 972'2 0'0 972'2 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1072'2 0'0 1072'2 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1572'2 0'0 1572'2 ... ... 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.