DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'6
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 ... ... 214'4 0'0 214'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 204'4 0'0 204'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 194'4 0'0 194'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 184'4 0'0 184'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 0'0 174'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 164'4 0'0 164'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 154'4 0'0 154'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 144'4 0'0 144'4 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 134'4 0'0 134'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 124'4 0'0 124'4 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 114'4 0'0 114'4 3300 0'2 0'0 0'2 ... ... 100
0 ... ... 104'4 0'0 104'4 3400 0'3 0'0 0'3 ... ... 309
0 ... ... 99'4 0'0 99'4 3450 0'3 0'0 0'3 ... ... 337
0 ... ... 94'4 0'0 94'4 3500 0'3 0'0 0'3 ... ... 213
0 ... ... 89'5 0'0 89'5 3550 0'4 0'0 0'4 ... ... 415
10 ... ... 84'5 0'0 84'5 3600 0'4 0'0 0'4 ... ... 591
17 ... ... 79'6 0'0 79'6 3650 0'5 0'0 0'5 ... ... 189
2 ... ... 74'6 0'0 74'6 3700 0'6 0'0 0'6 ... ... 259
1 ... ... 70'0 0'0 70'0 3750 0'7 0'0 0'7 ... ... 204
1 ... ... 65'1 0'0 65'1 3800 1'0 0'0 1'0 ... ... 2126
2 ... ... 60'3 0'0 60'3 3850 1'2 0'0 1'2 ... ... 98
17 ... ... 55'5 0'0 55'5 3900 1'4 0'0 1'4 ... ... 1098
5 ... ... 51'0 0'0 51'0 3950 1'7 0'0 1'7 ... ... 665
126 ... ... 46'4 0'0 46'4 4000 2'3 0'0 2'3 ... ... 5915
4 ... ... 42'1 0'0 42'1 4050 3'0 0'0 3'0 ... ... 372
44 ... ... 38'0 0'0 38'0 4100 3'7 0'0 3'7 ... ... 3413
5 34'4 34'4 34'1 0'3 34'4 4150 4'7 0'0 4'7 ... ... 1256
211 ... ... 30'4 0'0 30'4 4200 6'2 0'0 6'2 ... ... 6318
162 ... ... 27'1 0'0 27'1 4250 7'7 0'0 7'7 ... ... 5775
1118 ... ... 24'1 0'0 24'1 4300 9'6 0'0 9'6 ... ... 6359
1796 ... ... 21'2 0'0 21'2 4350 11'7 0'0 11'7 ... ... 1232
3315 ... ... 18'6 0'0 18'6 4400 14'2 0'0 14'2 ... ... 3490
2886 ... ... 16'3 0'0 16'3 4450 16'7 0'0 16'7 ... ... 1900
9421 ... ... 14'2 0'0 14'2 4500 19'6 0'0 19'6 ... ... 3645
3503 ... ... 12'3 0'0 12'3 4550 22'6 0'0 22'6 ... ... 1368
7588 11'1 11'0 10'6 0'3 11'1 4600 26'1 0'0 26'1 ... ... 2365
1474 ... ... 9'2 0'0 9'2 4650 29'4 0'0 29'4 ... ... 1602
5778 ... ... 8'0 0'0 8'0 4700 33'2 0'0 33'2 ... ... 936
955 ... ... 6'7 0'0 6'7 4750 37'0 0'0 37'0 ... ... 314
3576 5'7 5'7 5'7 0'0 5'7 4800 41'0 0'0 41'0 ... ... 239
850 ... ... 5'0 0'0 5'0 4850 45'1 0'0 45'1 ... ... 116
6064 ... ... 4'3 0'0 4'3 4900 49'3 0'0 49'3 ... ... 71
1013 ... ... 3'6 0'0 3'6 4950 53'6 0'0 53'6 ... ... 28
5100 ... ... 3'2 0'0 3'2 5000 58'2 0'0 58'2 ... ... 58
443 ... ... 2'7 0'0 2'7 5050 62'7 0'0 62'7 ... ... 19
1695 ... ... 2'4 0'0 2'4 5100 67'4 0'0 67'4 ... ... 7
345 ... ... 2'2 0'0 2'2 5150 72'2 0'0 72'2 ... ... 10
1096 ... ... 2'0 0'0 2'0 5200 76'7 0'0 76'7 ... ... 9
429 ... ... 1'6 0'0 1'6 5250 81'6 0'0 81'6 ... ... 9
1297 ... ... 1'5 0'0 1'5 5300 86'4 0'0 86'4 ... ... 4
337 ... ... 1'4 0'0 1'4 5350 91'3 0'0 91'3 ... ... 3
329 ... ... 1'3 0'0 1'3 5400 96'2 0'0 96'2 ... ... 1
161 ... ... 1'2 0'0 1'2 5450 101'1 0'0 101'1 ... ... 0
4126 ... ... 1'1 0'0 1'1 5500 106'0 0'0 106'0 ... ... 0
95 ... ... 1'1 0'0 1'1 5550 111'0 0'0 111'0 ... ... 1
254 ... ... 1'0 0'0 1'0 5600 115'7 0'0 115'7 ... ... 2
53 ... ... 1'0 0'0 1'0 5650 120'6 0'0 120'6 ... ... 0
290 ... ... 0'7 0'0 0'7 5700 125'6 0'0 125'6 ... ... 1
159 ... ... 0'7 0'0 0'7 5800 135'5 0'0 135'5 ... ... 2
281 ... ... 0'6 0'0 0'6 5900 145'5 0'0 145'5 ... ... 2
3122 ... ... 0'5 0'0 0'5 6000 155'4 0'0 155'4 ... ... 0
631 ... ... 0'5 0'0 0'5 6100 165'4 0'0 165'4 ... ... 0
113 ... ... 0'5 0'0 0'5 6200 175'4 0'0 175'4 ... ... 0
111 ... ... 0'4 0'0 0'4 6300 185'4 0'0 185'4 ... ... 0
435 ... ... 0'4 0'0 0'4 6400 195'4 0'0 195'4 ... ... 0
331 ... ... 0'4 0'0 0'4 6500 205'4 0'0 205'4 ... ... 0
0 ... ... 0'4 0'0 0'4 6600 215'4 0'0 215'4 ... ... 0
56 ... ... 0'3 0'0 0'3 6700 225'4 0'0 225'4 ... ... 0
0 ... ... 0'3 0'0 0'3 6800 235'4 0'0 235'4 ... ... 0
0 ... ... 0'3 0'0 0'3 6900 245'4 0'0 245'4 ... ... 0
105 ... ... 0'3 0'0 0'3 7000 255'4 0'0 255'4 ... ... 0
110 ... ... 0'3 0'0 0'3 7100 265'4 0'0 265'4 ... ... 75
140 ... ... 0'3 0'0 0'3 7200 275'4 0'0 275'4 ... ... 0
210 ... ... 0'3 0'0 0'3 7300 285'4 0'0 285'4 ... ... 0
260 ... ... 0'2 0'0 0'2 7400 295'4 0'0 295'4 ... ... 0
207 ... ... 0'2 0'0 0'2 7500 305'4 0'0 305'4 ... ... 0
360 ... ... 0'1 0'0 0'1 8500 405'4 0'0 405'4 ... ... 0
104 ... ... 0'1 0'0 0'1 9500 505'4 0'0 505'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 555'4 0'0 555'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 605'4 0'0 605'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 655'4 0'0 655'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 705'4 0'0 705'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 755'4 0'0 755'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 855'4 0'0 855'4 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 955'4 0'0 955'4 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1055'4 0'0 1055'4 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1555'4 0'0 1555'4 ... ... 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.