DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 454'6
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 ... ... 222'2 0'0 222'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'2 0'0 212'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'2 0'0 202'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'2 0'0 192'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 182'2 0'0 182'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 172'2 0'0 172'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 162'2 0'0 162'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 152'2 0'0 152'2 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 142'2 0'0 142'2 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 132'2 0'0 132'2 3200 0'2 0'0 0'2 ... ... 101
0 ... ... 122'2 0'0 122'2 3300 0'3 0'0 0'3 ... ... 100
0 ... ... 112'2 0'0 112'2 3400 0'4 0'0 0'4 ... ... 302
0 ... ... 107'2 0'0 107'2 3450 0'4 0'0 0'4 ... ... 210
0 ... ... 102'2 0'0 102'2 3500 0'5 0'0 0'5 ... ... 100
1 ... ... 97'3 0'0 97'3 3550 0'5 0'0 0'5 ... ... 329
0 ... ... 92'3 0'0 92'3 3600 0'6 0'0 0'6 0'6 0'6 475
0 ... ... 87'4 0'0 87'4 3650 0'7 0'0 0'7 ... ... 100
0 ... ... 82'5 0'0 82'5 3700 1'0 0'0 1'0 ... ... 189
0 ... ... 77'6 0'0 77'6 3750 1'1 0'0 1'1 ... ... 180
0 ... ... 73'0 0'0 73'0 3800 1'3 0'0 1'3 ... ... 6445
0 ... ... 68'2 0'0 68'2 3850 1'5 0'0 1'5 ... ... 270
16 ... ... 63'4 0'0 63'4 3900 1'7 0'0 1'7 ... ... 1121
0 ... ... 59'0 0'0 59'0 3950 2'3 0'0 2'3 ... ... 251
123 ... ... 54'4 0'0 54'4 4000 2'7 0'0 2'7 3'1 2'7 4790
0 ... ... 50'2 0'0 50'2 4050 3'4 0'0 3'4 ... ... 156
38 ... ... 46'0 0'0 46'0 4100 4'0 -0'2 4'2 4'0 4'0 4592
0 ... ... 42'1 0'0 42'1 4150 5'2 0'0 5'2 ... ... 908
205 40'2 38'0 38'2 2'0 40'2 4200 5'7 -0'5 6'4 5'7 5'7 4717
165 37'0 37'0 34'6 2'2 37'0 4250 7'6 0'0 7'6 ... ... 962
1181 33'4 32'4 31'3 1'1 32'4 4300 9'0 -0'3 9'3 9'0 8'7 4438
713 ... ... 28'1 0'0 28'1 4350 11'1 0'0 11'1 ... ... 668
2823 ... ... 25'3 0'0 25'3 4400 14'0 0'6 13'2 14'0 14'0 3057
2890 ... ... 22'5 0'0 22'5 4450 15'4 0'0 15'4 ... ... 1655
7455 22'1 19'2 20'1 1'4 21'5 4500 17'5 -0'3 18'0 17'5 17'5 1423
2176 19'2 18'0 17'7 0'1 18'0 4550 20'5 0'0 20'5 ... ... 1138
3961 17'2 15'6 15'7 1'3 17'2 4600 24'1 0'5 23'4 24'1 24'1 1152
508 ... ... 14'0 0'0 14'0 4650 25'6 -0'7 26'5 26'5 25'4 1091
3282 ... ... 12'3 0'0 12'3 4700 29'7 0'0 29'7 ... ... 847
832 11'4 10'6 10'7 0'4 11'3 4750 33'2 0'0 33'2 ... ... 239
1852 9'4 8'7 9'4 -0'5 8'7 4800 37'3 0'4 36'7 38'2 37'3 110
450 8'1 7'6 8'2 -0'1 8'1 4850 41'0 0'3 40'5 42'2 41'0 58
2159 ... ... 7'1 0'0 7'1 4900 45'2 0'6 44'4 45'2 45'2 11
975 6'1 6'1 6'2 -0'1 6'1 4950 46'2 -2'2 48'4 49'1 46'2 2
3867 6'0 5'4 5'4 0'4 6'0 5000 53'2 0'5 52'5 53'2 53'2 51
116 ... ... 4'7 0'0 4'7 5050 54'3 -2'5 57'0 55'3 54'3 12
1121 ... ... 4'2 0'0 4'2 5100 60'1 -1'2 61'3 60'1 60'1 2
279 3'6 3'6 3'6 0'0 3'6 5150 65'6 0'0 65'6 ... ... 1
1076 ... ... 3'3 0'0 3'3 5200 70'3 0'0 70'3 ... ... 2
455 ... ... 3'0 0'0 3'0 5250 75'0 0'0 75'0 ... ... 0
889 ... ... 2'5 0'0 2'5 5300 79'6 0'1 79'5 79'6 79'6 0
243 ... ... 2'3 0'0 2'3 5350 84'3 0'0 84'3 ... ... 0
289 2'1 2'1 2'2 -0'1 2'1 5400 89'1 0'0 89'1 ... ... 1
86 ... ... 2'0 0'0 2'0 5450 93'7 0'0 93'7 ... ... 0
869 ... ... 1'7 0'0 1'7 5500 98'6 0'0 98'6 ... ... 0
69 ... ... 1'6 0'0 1'6 5550 103'5 0'0 103'5 ... ... 0
116 ... ... 1'5 0'0 1'5 5600 108'4 0'0 108'4 ... ... 0
52 ... ... 1'4 0'0 1'4 5650 113'3 0'0 113'3 ... ... 2
239 ... ... 1'4 0'0 1'4 5700 118'2 0'0 118'2 ... ... 0
70 ... ... 1'2 0'0 1'2 5800 128'1 0'0 128'1 ... ... 0
281 ... ... 1'1 0'0 1'1 5900 138'0 0'0 138'0 ... ... 0
463 ... ... 1'0 0'0 1'0 6000 147'7 0'0 147'7 ... ... 0
534 ... ... 1'0 0'0 1'0 6100 157'7 0'0 157'7 ... ... 0
113 ... ... 0'7 0'0 0'7 6200 167'6 0'0 167'6 ... ... 0
109 ... ... 0'7 0'0 0'7 6300 177'6 0'0 177'6 ... ... 0
211 0'6 0'6 0'6 0'0 0'6 6400 187'6 0'0 187'6 ... ... 1
203 ... ... 0'6 0'0 0'6 6500 197'6 0'0 197'6 ... ... 1
0 ... ... 0'5 0'0 0'5 6600 207'6 0'0 207'6 ... ... 0
56 ... ... 0'5 0'0 0'5 6700 217'6 0'0 217'6 ... ... 0
0 ... ... 0'5 0'0 0'5 6800 227'6 0'0 227'6 ... ... 0
0 ... ... 0'4 0'0 0'4 6900 237'6 0'0 237'6 ... ... 0
105 ... ... 0'4 0'0 0'4 7000 247'6 0'0 247'6 ... ... 0
110 ... ... 0'4 0'0 0'4 7100 257'6 0'0 257'6 ... ... 75
140 ... ... 0'4 0'0 0'4 7200 267'6 0'0 267'6 ... ... 0
100 ... ... 0'3 0'0 0'3 7300 277'6 0'0 277'6 ... ... 0
260 ... ... 0'3 0'0 0'3 7400 287'6 0'0 287'6 ... ... 0
97 ... ... 0'3 0'0 0'3 7500 297'6 0'0 297'6 ... ... 0
360 ... ... 0'1 0'0 0'1 8500 397'6 0'0 397'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 497'6 0'0 497'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 547'6 0'0 547'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 597'6 0'0 597'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 647'6 0'0 647'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 697'6 0'0 697'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 747'6 0'0 747'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 847'6 0'0 847'6 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 947'6 0'0 947'6 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1047'6 0'0 1047'6 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1547'6 0'0 1547'6 ... ... 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.