DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 458'2
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 ... ... 229'0 -0'6 228'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 219'0 -0'6 218'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 209'0 -0'6 208'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 199'0 -0'6 198'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 189'0 -0'6 188'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 179'0 -0'6 178'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 169'0 -0'6 168'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 159'0 -0'6 158'2 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 149'0 -0'6 148'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 139'0 -0'6 138'2 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 129'0 -0'6 128'2 3300 0'1 -0'1 0'2 ... ... 100
0 ... ... 119'0 -0'6 118'2 3400 0'2 -0'1 0'3 ... ... 309
0 ... ... 114'0 -0'6 113'2 3450 0'2 -0'1 0'3 ... ... 337
0 ... ... 109'0 -0'6 108'2 3500 0'2 -0'1 0'3 ... ... 213
0 ... ... 104'0 -0'6 103'2 3550 0'3 0'0 0'3 ... ... 415
1 100'1 100'1 99'0 -0'6 98'2 3600 0'3 0'0 0'3 ... ... 591
19 ... ... 94'0 -0'6 93'2 3650 0'3 0'0 0'3 ... ... 189
2 ... ... 89'1 -0'6 88'3 3700 0'4 0'0 0'4 ... ... 259
2 ... ... 84'1 -0'6 83'3 3750 0'4 0'0 0'4 ... ... 204
0 ... ... 79'2 -0'6 78'4 3800 0'5 0'0 0'5 ... ... 2126
2 ... ... 74'3 -0'6 73'5 3850 0'6 0'0 0'6 ... ... 102
17 ... ... 69'4 -0'6 68'6 3900 0'7 0'0 0'7 0'7 0'7 833
5 ... ... 64'6 -0'7 63'7 3950 1'0 -0'1 1'1 1'0 1'0 665
126 ... ... 60'0 -0'7 59'1 4000 1'2 -0'1 1'3 1'2 1'2 6037
4 ... ... 55'2 -0'6 54'4 4050 1'5 0'0 1'5 1'4 1'4 372
40 ... ... 50'5 -0'6 49'7 4100 2'0 -0'1 2'1 2'1 1'7 3949
5 ... ... 46'2 -0'6 45'4 4150 2'4 -0'1 2'5 2'4 2'3 1210
211 ... ... 42'0 -0'6 41'2 4200 3'2 0'0 3'2 3'2 3'2 7282
162 ... ... 37'7 -0'6 37'1 4250 4'1 -0'1 4'2 ... ... 5731
1111 ... ... 34'0 -0'6 33'2 4300 5'2 -0'1 5'3 5'2 5'0 6628
1796 ... ... 30'4 -0'6 29'6 4350 6'6 0'1 6'5 6'5 6'3 1372
3317 26'2 26'2 27'1 -0'6 26'3 4400 8'3 0'1 8'2 8'0 8'0 6301
2864 24'4 24'2 24'1 -0'6 23'3 4450 10'2 0'0 10'2 10'2 10'0 1817
10485 22'0 21'6 21'2 -0'5 20'5 4500 12'4 0'1 12'3 12'3 12'1 4469
4403 18'2 18'2 18'6 -0'5 18'1 4550 14'7 0'1 14'6 ... ... 1322
8118 16'6 15'6 16'4 -0'5 15'7 4600 17'5 0'1 17'4 17'5 17'5 2815
1499 15'0 15'0 14'4 -0'5 13'7 4650 20'5 0'2 20'3 20'4 20'4 1582
5891 12'7 11'7 12'5 -0'4 12'1 4700 23'6 0'1 23'5 22'7 22'7 949
951 11'2 10'2 11'1 -0'5 10'4 4750 27'1 0'2 26'7 ... ... 314
5205 9'1 9'1 9'5 -0'5 9'0 4800 30'5 0'1 30'4 ... ... 239
982 ... ... 8'3 -0'5 7'6 4850 34'3 0'2 34'1 34'4 34'4 102
6516 6'7 6'7 7'2 -0'5 6'5 4900 38'1 0'1 38'0 36'5 36'5 72
998 6'3 6'3 6'2 -0'3 5'7 4950 42'2 0'2 42'0 ... ... 28
5256 5'4 5'2 5'3 -0'3 5'0 5000 46'3 0'3 46'0 ... ... 57
458 4'6 4'6 4'5 -0'2 4'3 5050 50'6 0'4 50'2 ... ... 4
1677 ... ... 4'0 -0'2 3'6 5100 55'0 0'3 54'5 55'3 55'3 6
345 3'4 3'4 3'4 -0'2 3'2 5150 59'4 0'4 59'0 ... ... 9
1081 ... ... 3'0 -0'1 2'7 5200 64'1 0'4 63'5 ... ... 9
429 ... ... 2'5 -0'1 2'4 5250 68'6 0'5 68'1 ... ... 11
1494 ... ... 2'3 -0'1 2'2 5300 73'4 0'5 72'7 ... ... 3
339 2'1 2'1 2'1 -0'1 2'0 5350 78'2 0'6 77'4 ... ... 3
355 ... ... 1'7 -0'1 1'6 5400 82'7 0'5 82'2 ... ... 37
165 ... ... 1'5 0'0 1'5 5450 87'6 0'5 87'1 ... ... 0
4175 1'4 1'4 1'4 0'0 1'4 5500 92'5 0'6 91'7 ... ... 1
95 ... ... 1'3 0'0 1'3 5550 97'4 0'6 96'6 ... ... 2
254 ... ... 1'2 0'0 1'2 5600 102'3 0'6 101'5 ... ... 2
53 ... ... 1'2 -0'1 1'1 5650 107'2 0'5 106'5 ... ... 0
290 ... ... 1'1 0'0 1'1 5700 112'2 0'6 111'4 ... ... 1
190 ... ... 1'0 0'0 1'0 5800 122'1 0'6 121'3 ... ... 2
281 ... ... 0'7 0'0 0'7 5900 132'0 0'6 131'2 ... ... 2
3122 ... ... 0'6 0'0 0'6 6000 141'7 0'6 141'1 ... ... 0
631 ... ... 0'5 0'1 0'6 6100 151'7 0'6 151'1 ... ... 0
113 ... ... 0'5 0'0 0'5 6200 161'6 0'6 161'0 ... ... 0
111 ... ... 0'5 0'0 0'5 6300 171'6 0'6 171'0 ... ... 0
434 ... ... 0'5 0'0 0'5 6400 181'6 0'6 181'0 ... ... 0
332 ... ... 0'5 -0'1 0'4 6500 191'6 0'6 191'0 ... ... 0
0 ... ... 0'4 0'0 0'4 6600 201'6 0'6 201'0 ... ... 0
56 ... ... 0'3 0'1 0'4 6700 211'6 0'6 211'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6800 221'6 0'6 221'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6900 231'6 0'6 231'0 ... ... 0
105 ... ... 0'3 0'0 0'3 7000 241'6 0'6 241'0 ... ... 0
110 ... ... 0'3 0'0 0'3 7100 251'6 0'6 251'0 ... ... 75
140 ... ... 0'3 0'0 0'3 7200 261'6 0'6 261'0 ... ... 0
210 ... ... 0'3 -0'1 0'2 7300 271'6 0'6 271'0 ... ... 0
260 ... ... 0'2 0'0 0'2 7400 281'6 0'6 281'0 ... ... 0
207 ... ... 0'2 0'0 0'2 7500 291'6 0'6 291'0 ... ... 0
360 ... ... 0'2 0'0 0'2 8500 391'6 0'6 391'0 ... ... 0
104 ... ... 0'1 0'0 0'1 9500 491'6 0'6 491'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 541'6 0'6 541'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 591'6 0'6 591'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 641'6 0'6 641'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 691'6 0'6 691'0 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 741'6 0'6 741'0 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 841'6 0'6 841'0 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 941'6 0'6 941'0 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1041'6 0'6 1041'0 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1541'6 0'6 1541'0 ... ... 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.