DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'2
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 ... ... 209'0 0'0 209'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 199'0 0'0 199'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 189'0 0'0 189'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 179'0 0'0 179'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 169'0 0'0 169'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 159'0 0'0 159'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 149'0 0'0 149'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 139'0 0'0 139'0 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 129'0 0'0 129'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 119'0 0'0 119'0 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 109'0 0'0 109'0 3300 0'1 0'0 0'1 ... ... 100
0 ... ... 104'0 0'0 104'0 3350 0'2 0'0 0'2 ... ... 0
0 ... ... 99'0 0'0 99'0 3400 0'2 0'0 0'2 ... ... 309
0 ... ... 94'0 0'0 94'0 3450 0'2 0'0 0'2 ... ... 337
0 ... ... 89'0 0'0 89'0 3500 0'3 0'0 0'3 ... ... 213
0 ... ... 84'1 0'0 84'1 3550 0'3 0'0 0'3 ... ... 416
2 ... ... 79'1 0'0 79'1 3600 0'3 0'0 0'3 ... ... 602
20 ... ... 74'1 0'0 74'1 3650 0'4 0'0 0'4 ... ... 189
2 ... ... 69'2 0'0 69'2 3700 0'4 0'0 0'4 ... ... 318
3 ... ... 64'2 0'0 64'2 3750 0'5 0'0 0'5 ... ... 558
0 ... ... 59'3 0'0 59'3 3800 0'5 0'0 0'5 ... ... 2446
2 ... ... 54'4 0'0 54'4 3850 0'6 0'0 0'6 ... ... 1400
16 ... ... 49'6 0'0 49'6 3900 1'0 0'0 1'0 ... ... 2138
5 ... ... 45'0 0'0 45'0 3950 1'2 0'0 1'2 ... ... 1342
126 ... ... 40'4 0'0 40'4 4000 1'5 0'0 1'5 ... ... 5447
4 ... ... 36'0 0'0 36'0 4050 2'2 0'0 2'2 ... ... 2155
56 ... ... 31'7 0'0 31'7 4100 3'3 0'3 3'0 3'3 3'1 10268
5 ... ... 27'7 0'0 27'7 4150 4'4 0'4 4'0 4'4 4'4 2929
1733 ... ... 24'1 0'0 24'1 4200 6'1 0'7 5'2 6'1 5'6 16371
1967 ... ... 20'5 0'0 20'5 4250 6'6 0'0 6'6 ... ... 8470
5232 ... ... 17'5 0'0 17'5 4300 10'0 1'3 8'5 10'1 9'7 13103
3372 ... ... 14'7 0'0 14'7 4350 10'7 0'0 10'7 ... ... 4857
8675 12'4 11'0 12'4 -1'3 11'1 4400 15'0 1'4 13'4 15'0 15'0 6436
4577 9'4 9'4 10'4 -1'0 9'4 4450 16'3 0'0 16'3 ... ... 1725
14452 7'6 7'4 8'6 -1'2 7'4 4500 19'5 0'0 19'5 ... ... 7226
5343 ... ... 7'2 0'0 7'2 4550 23'1 0'0 23'1 ... ... 868
9060 5'0 4'7 6'0 -1'0 5'0 4600 26'7 0'0 26'7 ... ... 2373
2252 4'2 4'1 4'7 -0'6 4'1 4650 30'6 0'0 30'6 ... ... 1535
6010 ... ... 4'1 0'0 4'1 4700 35'4 0'5 34'7 35'4 35'4 945
1285 2'7 2'7 3'3 -0'4 2'7 4750 39'2 0'0 39'2 ... ... 313
7151 2'5 2'5 2'7 -0'2 2'5 4800 43'5 0'0 43'5 ... ... 244
1059 2'2 2'2 2'4 -0'2 2'2 4850 48'1 0'0 48'1 ... ... 102
5766 ... ... 2'1 0'0 2'1 4900 52'7 0'0 52'7 ... ... 72
619 ... ... 1'7 0'0 1'7 4950 57'4 0'0 57'4 ... ... 28
10008 ... ... 1'5 0'0 1'5 5000 62'2 0'0 62'2 ... ... 57
760 ... ... 1'3 0'0 1'3 5050 67'0 0'0 67'0 ... ... 1
1079 ... ... 1'2 0'0 1'2 5100 71'7 0'0 71'7 ... ... 6
314 ... ... 1'2 0'0 1'2 5150 76'7 0'0 76'7 ... ... 8
1790 ... ... 1'1 0'0 1'1 5200 81'6 0'0 81'6 ... ... 9
559 ... ... 1'0 0'0 1'0 5250 86'5 0'0 86'5 ... ... 11
1510 ... ... 0'7 0'0 0'7 5300 91'3 0'0 91'3 ... ... 3
385 ... ... 0'6 0'0 0'6 5350 96'3 0'0 96'3 ... ... 3
496 ... ... 0'6 0'0 0'6 5400 101'3 0'0 101'3 ... ... 40
165 ... ... 0'6 0'0 0'6 5450 106'2 0'0 106'2 ... ... 0
3931 ... ... 0'5 0'0 0'5 5500 111'2 0'0 111'2 ... ... 2
95 ... ... 0'5 0'0 0'5 5550 116'1 0'0 116'1 ... ... 2
278 ... ... 0'4 0'0 0'4 5600 121'1 0'0 121'1 ... ... 2
415 ... ... 0'4 0'0 0'4 5650 126'1 0'0 126'1 ... ... 0
290 ... ... 0'4 0'0 0'4 5700 131'1 0'0 131'1 ... ... 0
190 ... ... 0'4 0'0 0'4 5800 141'0 0'0 141'0 ... ... 0
391 ... ... 0'3 0'0 0'3 5900 151'0 0'0 151'0 ... ... 0
3212 ... ... 0'2 0'0 0'2 6000 161'0 0'0 161'0 ... ... 0
631 ... ... 0'2 0'0 0'2 6100 171'0 0'0 171'0 ... ... 0
113 ... ... 0'2 0'0 0'2 6200 181'0 0'0 181'0 ... ... 0
111 ... ... 0'2 0'0 0'2 6300 191'0 0'0 191'0 ... ... 0
434 ... ... 0'2 0'0 0'2 6400 201'0 0'0 201'0 ... ... 0
317 ... ... 0'2 0'0 0'2 6500 211'0 0'0 211'0 ... ... 0
164 ... ... 0'2 0'0 0'2 6600 221'0 0'0 221'0 ... ... 0
56 ... ... 0'1 0'0 0'1 6700 231'0 0'0 231'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 241'0 0'0 241'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 251'0 0'0 251'0 ... ... 0
105 ... ... 0'1 0'0 0'1 7000 261'0 0'0 261'0 ... ... 0
110 ... ... 0'1 0'0 0'1 7100 271'0 0'0 271'0 ... ... 75
140 ... ... 0'1 0'0 0'1 7200 281'0 0'0 281'0 ... ... 0
210 ... ... 0'1 0'0 0'1 7300 291'0 0'0 291'0 ... ... 0
260 ... ... 0'1 0'0 0'1 7400 301'0 0'0 301'0 ... ... 0
207 ... ... 0'1 0'0 0'1 7500 311'0 0'0 311'0 ... ... 0
361 ... ... 0'1 0'0 0'1 8500 411'0 0'0 411'0 ... ... 0
108 ... ... 0'1 0'0 0'1 9500 511'0 0'0 511'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 561'0 0'0 561'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 611'0 0'0 611'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 661'0 0'0 661'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 711'0 0'0 711'0 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 761'0 0'0 761'0 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 861'0 0'0 861'0 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 961'0 0'0 961'0 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1061'0 0'0 1061'0 ... ... 0
505 ... ... 0'1 0'0 0'1 20000 1561'0 0'0 1561'0 ... ... 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.