DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 451'2
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 ... ... 222'0 -0'6 221'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'0 -0'6 211'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'0 -0'6 201'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'0 -0'6 191'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 182'0 -0'6 181'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 172'0 -0'6 171'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 162'0 -0'6 161'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 152'0 -0'6 151'2 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 142'0 -0'6 141'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 132'0 -0'6 131'2 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 122'0 -0'6 121'2 3300 0'2 0'0 0'2 ... ... 100
0 ... ... 112'0 -0'6 111'2 3400 0'2 0'0 0'2 ... ... 309
0 ... ... 107'0 -0'6 106'2 3450 0'2 0'0 0'2 ... ... 337
0 ... ... 102'0 -0'6 101'2 3500 0'2 0'0 0'2 ... ... 213
1 ... ... 97'0 -0'6 96'2 3550 0'3 0'0 0'3 ... ... 415
2 ... ... 92'0 -0'6 91'2 3600 0'3 0'0 0'3 ... ... 591
20 ... ... 87'0 -0'5 86'3 3650 0'3 0'0 0'3 ... ... 189
2 ... ... 82'1 -0'6 81'3 3700 0'4 0'1 0'3 ... ... 259
2 79'4 79'4 77'1 -0'5 76'4 3750 0'4 0'0 0'4 ... ... 204
0 ... ... 72'2 -0'6 71'4 3800 0'5 0'0 0'5 ... ... 2127
2 ... ... 67'3 -0'6 66'5 3850 0'6 0'0 0'6 ... ... 614
17 ... ... 62'4 -0'5 61'7 3900 1'0 0'1 0'7 1'0 1'0 1380
5 ... ... 57'6 -0'5 57'1 3950 1'2 0'1 1'1 ... ... 773
126 ... ... 53'1 -0'6 52'3 4000 1'4 0'0 1'4 1'4 1'3 7034
4 ... ... 48'5 -0'6 47'7 4050 1'7 0'0 1'7 ... ... 374
40 ... ... 44'2 -0'6 43'4 4100 2'4 0'0 2'4 2'4 2'2 3926
5 ... ... 40'0 -0'6 39'2 4150 3'2 0'0 3'2 3'0 3'0 1302
212 ... ... 36'0 -0'6 35'2 4200 4'2 0'0 4'2 4'1 4'0 7479
162 ... ... 32'3 -0'7 31'4 4250 5'4 0'0 5'4 ... ... 5804
1111 ... ... 28'7 -0'6 28'1 4300 7'0 0'0 7'0 ... ... 7582
1796 27'0 26'0 25'5 -0'6 24'7 4350 8'6 0'0 8'6 8'4 8'4 1412
3303 23'0 22'0 22'6 -0'6 22'0 4400 10'7 0'0 10'7 10'3 9'7 6287
2920 ... ... 20'0 -0'5 19'3 4450 13'1 0'0 13'1 ... ... 1901
11184 18'6 17'3 17'5 -0'5 17'0 4500 15'6 0'1 15'5 15'6 14'5 6018
3859 16'3 15'2 15'3 -0'4 14'7 4550 18'4 0'1 18'3 18'0 18'0 1090
8107 14'3 13'4 13'3 -0'4 12'7 4600 21'4 0'1 21'3 21'2 20'1 2834
1786 12'4 11'1 11'6 -0'5 11'1 4650 24'6 0'1 24'5 ... ... 1577
5654 11'0 9'7 10'2 -0'5 9'5 4700 28'2 0'2 28'0 ... ... 949
1032 9'0 9'0 8'7 -0'5 8'2 4750 31'7 0'2 31'5 ... ... 314
5247 8'1 7'2 7'5 -0'4 7'1 4800 35'5 0'1 35'4 ... ... 239
1034 ... ... 6'5 -0'4 6'1 4850 39'5 0'2 39'3 ... ... 102
6639 5'7 5'6 5'5 -0'3 5'2 4900 43'5 0'2 43'3 ... ... 72
998 ... ... 4'7 -0'3 4'4 4950 47'7 0'3 47'4 ... ... 28
6709 4'4 4'2 4'2 -0'3 3'7 5000 52'2 0'3 51'7 ... ... 57
472 ... ... 3'5 -0'2 3'3 5050 56'6 0'4 56'2 ... ... 4
1687 3'2 3'1 3'2 -0'3 2'7 5100 61'2 0'4 60'6 ... ... 6
345 ... ... 2'7 -0'2 2'5 5150 65'7 0'4 65'3 ... ... 9
1095 ... ... 2'4 -0'2 2'2 5200 70'5 0'5 70'0 ... ... 9
429 ... ... 2'2 -0'2 2'0 5250 75'2 0'4 74'6 ... ... 11
1536 ... ... 2'0 -0'1 1'7 5300 80'1 0'5 79'4 ... ... 3
339 ... ... 1'7 -0'2 1'5 5350 84'7 0'5 84'2 ... ... 3
513 ... ... 1'5 -0'1 1'4 5400 89'6 0'5 89'1 ... ... 37
267 ... ... 1'4 -0'1 1'3 5450 94'5 0'6 93'7 ... ... 0
3927 ... ... 1'3 -0'1 1'2 5500 99'4 0'6 98'6 ... ... 1
95 ... ... 1'1 0'0 1'1 5550 104'3 0'6 103'5 ... ... 2
254 ... ... 1'1 0'0 1'1 5600 109'2 0'6 108'4 ... ... 2
72 ... ... 1'0 0'0 1'0 5650 114'2 0'7 113'3 ... ... 0
290 ... ... 0'7 0'1 1'0 5700 119'1 0'6 118'3 ... ... 1
190 ... ... 0'7 0'0 0'7 5800 129'0 0'6 128'2 ... ... 2
281 0'6 0'6 0'6 0'0 0'6 5900 138'7 0'5 138'2 ... ... 2
3122 ... ... 0'6 -0'1 0'5 6000 148'7 0'6 148'1 ... ... 0
631 ... ... 0'5 0'0 0'5 6100 158'7 0'6 158'1 ... ... 0
113 ... ... 0'4 0'1 0'5 6200 168'6 0'6 168'0 ... ... 0
111 ... ... 0'4 0'0 0'4 6300 178'6 0'6 178'0 ... ... 0
434 ... ... 0'4 0'0 0'4 6400 188'6 0'6 188'0 ... ... 0
338 ... ... 0'3 0'1 0'4 6500 198'6 0'6 198'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6600 208'6 0'6 208'0 ... ... 0
56 ... ... 0'3 0'0 0'3 6700 218'6 0'6 218'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6800 228'6 0'6 228'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6900 238'6 0'6 238'0 ... ... 0
105 ... ... 0'2 0'1 0'3 7000 248'6 0'6 248'0 ... ... 0
110 ... ... 0'2 0'0 0'2 7100 258'6 0'6 258'0 ... ... 75
140 ... ... 0'2 0'0 0'2 7200 268'6 0'6 268'0 ... ... 0
210 ... ... 0'2 0'0 0'2 7300 278'6 0'6 278'0 ... ... 0
260 ... ... 0'1 0'0 0'1 7400 288'6 0'6 288'0 ... ... 0
207 ... ... 0'1 0'0 0'1 7500 298'6 0'6 298'0 ... ... 0
360 ... ... 0'1 0'0 0'1 8500 398'6 0'6 398'0 ... ... 0
106 ... ... 0'1 0'0 0'1 9500 498'6 0'6 498'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 548'6 0'6 548'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 598'6 0'6 598'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 648'6 0'6 648'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 698'6 0'6 698'0 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 748'6 0'6 748'0 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 848'6 0'6 848'0 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 948'6 0'6 948'0 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1048'6 0'6 1048'0 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1548'6 0'6 1548'0 ... ... 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.