DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 457'4
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 ... ... 227'4 0'0 227'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 0'0 217'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 0'0 207'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 0'0 177'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 0'0 167'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 157'4 0'0 157'4 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 147'4 0'0 147'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 137'4 0'0 137'4 3200 0'2 0'0 0'2 ... ... 101
1 ... ... 127'4 0'0 127'4 3300 0'2 0'0 0'2 ... ... 100
0 ... ... 117'4 0'0 117'4 3400 0'3 0'0 0'3 ... ... 309
0 ... ... 112'4 0'0 112'4 3450 0'3 0'0 0'3 ... ... 337
0 ... ... 107'4 0'0 107'4 3500 0'3 0'0 0'3 ... ... 210
7 ... ... 102'4 0'0 102'4 3550 0'4 0'0 0'4 ... ... 415
9 ... ... 97'5 0'0 97'5 3600 0'5 0'0 0'5 ... ... 586
3 ... ... 92'5 0'0 92'5 3650 0'5 0'0 0'5 ... ... 189
1 ... ... 87'6 0'0 87'6 3700 0'6 0'0 0'6 ... ... 259
1 ... ... 82'7 0'0 82'7 3750 0'7 0'0 0'7 ... ... 204
1 ... ... 78'0 0'0 78'0 3800 1'0 0'0 1'0 ... ... 2126
2 ... ... 73'1 0'0 73'1 3850 1'2 0'0 1'2 ... ... 98
17 ... ... 68'3 0'0 68'3 3900 1'3 0'0 1'3 ... ... 1140
5 ... ... 63'6 0'0 63'6 3950 1'6 0'0 1'6 ... ... 657
126 ... ... 59'1 0'0 59'1 4000 2'1 0'0 2'1 ... ... 5087
4 ... ... 54'4 0'0 54'4 4050 2'4 0'0 2'4 ... ... 383
40 ... ... 50'1 0'0 50'1 4100 3'1 0'0 3'1 ... ... 3286
1 ... ... 45'7 0'0 45'7 4150 3'6 0'0 3'6 ... ... 1049
207 ... ... 41'6 0'0 41'6 4200 4'5 0'0 4'5 ... ... 6012
162 ... ... 38'0 0'0 38'0 4250 5'6 0'0 5'6 ... ... 1961
1156 ... ... 34'3 0'0 34'3 4300 7'1 0'0 7'1 ... ... 5255
1597 ... ... 31'0 0'0 31'0 4350 8'6 0'0 8'6 ... ... 1026
3214 ... ... 27'7 0'0 27'7 4400 10'5 0'0 10'5 ... ... 3336
2994 ... ... 25'0 0'0 25'0 4450 12'5 0'0 12'5 ... ... 1715
8099 ... ... 22'3 0'0 22'3 4500 15'0 0'0 15'0 ... ... 2641
3073 ... ... 20'0 0'0 20'0 4550 17'5 0'0 17'5 ... ... 1326
6676 18'0 18'0 17'7 0'1 18'0 4600 20'3 0'0 20'3 ... ... 2333
1446 15'7 15'7 15'7 0'0 15'7 4650 23'3 0'0 23'3 ... ... 1582
5294 ... ... 14'1 0'0 14'1 4700 26'4 0'0 26'4 ... ... 954
874 ... ... 12'4 0'0 12'4 4750 29'6 0'0 29'6 ... ... 329
2332 ... ... 11'0 0'0 11'0 4800 33'2 0'0 33'2 ... ... 239
667 ... ... 9'6 0'0 9'6 4850 36'7 0'0 36'7 ... ... 116
3674 ... ... 8'4 0'0 8'4 4900 40'6 0'0 40'6 ... ... 71
956 ... ... 7'4 0'0 7'4 4950 44'5 0'0 44'5 ... ... 29
4923 ... ... 6'5 0'0 6'5 5000 48'5 0'0 48'5 ... ... 57
362 ... ... 5'6 0'0 5'6 5050 52'6 0'0 52'6 ... ... 19
1450 ... ... 5'1 0'0 5'1 5100 57'0 0'0 57'0 ... ... 7
345 ... ... 4'4 0'0 4'4 5150 61'3 0'0 61'3 ... ... 10
1131 ... ... 3'7 0'0 3'7 5200 65'7 0'0 65'7 ... ... 10
475 ... ... 3'4 0'0 3'4 5250 70'3 0'0 70'3 ... ... 1
1103 ... ... 3'1 0'0 3'1 5300 75'0 0'0 75'0 ... ... 5
209 ... ... 2'6 0'0 2'6 5350 79'5 0'0 79'5 ... ... 3
332 ... ... 2'4 0'0 2'4 5400 84'3 0'0 84'3 ... ... 1
159 ... ... 2'3 0'0 2'3 5450 89'1 0'0 89'1 ... ... 3
4123 ... ... 2'1 0'0 2'1 5500 93'7 0'0 93'7 ... ... 2
95 ... ... 2'0 0'0 2'0 5550 98'6 0'0 98'6 ... ... 2
254 ... ... 1'7 0'0 1'7 5600 103'5 0'0 103'5 ... ... 1
52 ... ... 1'6 0'0 1'6 5650 108'3 0'0 108'3 ... ... 3
312 ... ... 1'5 0'0 1'5 5700 113'2 0'0 113'2 ... ... 0
159 ... ... 1'3 0'0 1'3 5800 123'1 0'0 123'1 ... ... 2
281 ... ... 1'2 0'0 1'2 5900 132'7 0'0 132'7 ... ... 1
3193 ... ... 1'1 0'0 1'1 6000 142'6 0'0 142'6 ... ... 2
629 ... ... 1'0 0'0 1'0 6100 152'5 0'0 152'5 ... ... 0
113 ... ... 0'7 0'0 0'7 6200 162'5 0'0 162'5 ... ... 0
111 ... ... 0'7 0'0 0'7 6300 172'4 0'0 172'4 ... ... 0
435 ... ... 0'6 0'0 0'6 6400 182'4 0'0 182'4 ... ... 2
329 ... ... 0'5 0'0 0'5 6500 192'4 0'0 192'4 ... ... 0
0 ... ... 0'5 0'0 0'5 6600 202'4 0'0 202'4 ... ... 0
56 ... ... 0'5 0'0 0'5 6700 212'4 0'0 212'4 ... ... 0
0 ... ... 0'4 0'0 0'4 6800 222'4 0'0 222'4 ... ... 0
0 ... ... 0'4 0'0 0'4 6900 232'4 0'0 232'4 ... ... 0
105 ... ... 0'4 0'0 0'4 7000 242'4 0'0 242'4 ... ... 0
110 ... ... 0'4 0'0 0'4 7100 252'4 0'0 252'4 ... ... 75
140 ... ... 0'4 0'0 0'4 7200 262'4 0'0 262'4 ... ... 0
100 ... ... 0'3 0'0 0'3 7300 272'4 0'0 272'4 ... ... 0
260 ... ... 0'3 0'0 0'3 7400 282'4 0'0 282'4 ... ... 0
207 ... ... 0'3 0'0 0'3 7500 292'4 0'0 292'4 ... ... 0
360 ... ... 0'2 0'0 0'2 8500 392'4 0'0 392'4 ... ... 0
104 ... ... 0'1 0'0 0'1 9500 492'4 0'0 492'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 542'4 0'0 542'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 592'4 0'0 592'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 642'4 0'0 642'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 692'4 0'0 692'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 742'4 0'0 742'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 842'4 0'0 842'4 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 942'4 0'0 942'4 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1042'4 0'0 1042'4 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1542'4 0'0 1542'4 ... ... 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.