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 ... ... 225'4 0'0 225'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 215'4 0'0 215'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 205'4 0'0 205'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 195'4 0'0 195'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 185'4 0'0 185'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 175'4 0'0 175'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 165'4 0'0 165'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 155'4 0'0 155'4 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 145'4 0'0 145'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 135'4 0'0 135'4 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 125'4 0'0 125'4 3300 0'2 0'0 0'2 ... ... 100
0 ... ... 115'4 0'0 115'4 3400 0'2 0'0 0'2 ... ... 309
0 ... ... 110'4 0'0 110'4 3450 0'2 0'0 0'2 ... ... 337
0 ... ... 105'4 0'0 105'4 3500 0'2 0'0 0'2 ... ... 213
0 ... ... 100'4 0'0 100'4 3550 0'3 0'0 0'3 ... ... 415
10 ... ... 95'4 0'0 95'4 3600 0'3 0'0 0'3 ... ... 591
19 ... ... 90'4 0'0 90'4 3650 0'3 0'0 0'3 ... ... 189
2 ... ... 85'5 0'0 85'5 3700 0'3 0'0 0'3 ... ... 259
2 ... ... 80'5 0'0 80'5 3750 0'4 0'0 0'4 ... ... 204
0 ... ... 75'6 0'0 75'6 3800 0'5 0'0 0'5 ... ... 2126
2 ... ... 70'7 0'0 70'7 3850 0'6 0'0 0'6 ... ... 102
17 ... ... 66'0 0'0 66'0 3900 0'7 0'0 0'7 ... ... 833
5 ... ... 61'2 0'0 61'2 3950 1'1 0'0 1'1 ... ... 665
126 ... ... 56'4 0'0 56'4 4000 1'3 0'0 1'3 ... ... 6304
4 ... ... 52'0 0'0 52'0 4050 1'6 -0'1 1'7 1'6 1'6 376
42 47'5 47'4 47'4 0'0 47'4 4100 2'1 -0'2 2'3 2'2 2'1 4025
5 ... ... 43'1 0'0 43'1 4150 3'0 0'0 3'0 ... ... 1224
211 ... ... 39'0 0'0 39'0 4200 3'2 -0'5 3'7 3'5 3'2 7342
162 ... ... 35'1 0'0 35'1 4250 4'7 0'0 4'7 ... ... 5731
1111 ... ... 31'3 0'0 31'3 4300 5'6 -0'3 6'1 5'7 5'4 7180
1796 ... ... 28'0 0'0 28'0 4350 6'6 -0'7 7'5 7'1 6'6 1358
3319 25'0 25'0 24'7 0'1 25'0 4400 8'7 -0'5 9'4 9'2 8'7 5469
2887 ... ... 22'0 0'0 22'0 4450 10'6 -0'6 11'4 10'6 10'6 1890
10495 ... ... 19'3 0'0 19'3 4500 12'7 -1'0 13'7 12'7 12'7 4443
3979 18'1 17'6 17'0 1'0 18'0 4550 15'4 -1'0 16'4 15'5 15'4 1301
7964 16'1 15'5 14'7 1'1 16'0 4600 19'3 0'0 19'3 ... ... 2369
1489 13'6 13'6 13'0 0'6 13'6 4650 22'3 0'0 22'3 ... ... 1593
5885 11'5 11'5 11'2 0'3 11'5 4700 25'5 0'0 25'5 ... ... 937
947 ... ... 9'6 0'0 9'6 4750 29'0 0'0 29'0 ... ... 314
5178 9'2 8'6 8'3 0'7 9'2 4800 32'5 0'0 32'5 ... ... 239
982 ... ... 7'2 0'0 7'2 4850 36'4 0'0 36'4 ... ... 116
6347 6'6 6'5 6'2 0'3 6'5 4900 40'3 0'0 40'3 ... ... 71
1016 ... ... 5'3 0'0 5'3 4950 44'4 0'0 44'4 ... ... 28
5247 5'0 5'0 4'5 0'3 5'0 5000 48'6 0'0 48'6 ... ... 57
461 ... ... 4'0 0'0 4'0 5050 53'1 0'0 53'1 ... ... 4
1677 ... ... 3'4 0'0 3'4 5100 57'4 0'0 57'4 ... ... 7
346 ... ... 3'1 0'0 3'1 5150 62'1 0'0 62'1 ... ... 9
1081 ... ... 2'6 0'0 2'6 5200 66'6 0'0 66'6 ... ... 9
429 ... ... 2'3 0'0 2'3 5250 71'3 0'0 71'3 ... ... 11
1498 ... ... 2'1 0'0 2'1 5300 76'1 0'0 76'1 ... ... 3
338 ... ... 2'0 0'0 2'0 5350 80'7 0'0 80'7 ... ... 3
355 ... ... 1'6 0'0 1'6 5400 85'6 0'0 85'6 ... ... 37
165 ... ... 1'5 0'0 1'5 5450 90'4 0'0 90'4 ... ... 0
4177 1'4 1'4 1'4 0'0 1'4 5500 95'3 0'0 95'3 ... ... 1
95 ... ... 1'3 0'0 1'3 5550 100'2 0'0 100'2 ... ... 2
254 ... ... 1'2 0'0 1'2 5600 105'1 0'0 105'1 ... ... 2
53 ... ... 1'1 0'0 1'1 5650 110'0 0'0 110'0 ... ... 0
290 ... ... 1'1 0'0 1'1 5700 115'0 0'0 115'0 ... ... 1
190 ... ... 1'0 0'0 1'0 5800 124'6 0'0 124'6 ... ... 2
281 ... ... 0'7 0'0 0'7 5900 134'6 0'0 134'6 ... ... 2
3122 ... ... 0'6 0'0 0'6 6000 144'5 0'0 144'5 ... ... 0
631 ... ... 0'5 0'0 0'5 6100 154'5 0'0 154'5 ... ... 0
113 ... ... 0'5 0'0 0'5 6200 164'4 0'0 164'4 ... ... 0
111 ... ... 0'5 0'0 0'5 6300 174'4 0'0 174'4 ... ... 0
435 0'4 0'4 0'4 0'0 0'4 6400 184'4 0'0 184'4 ... ... 0
332 ... ... 0'4 0'0 0'4 6500 194'4 0'0 194'4 ... ... 0
0 ... ... 0'4 0'0 0'4 6600 204'4 0'0 204'4 ... ... 0
56 ... ... 0'3 0'0 0'3 6700 214'4 0'0 214'4 ... ... 0
0 ... ... 0'3 0'0 0'3 6800 224'4 0'0 224'4 ... ... 0
0 ... ... 0'3 0'0 0'3 6900 234'4 0'0 234'4 ... ... 0
105 ... ... 0'2 0'0 0'2 7000 244'4 0'0 244'4 ... ... 0
110 ... ... 0'2 0'0 0'2 7100 254'4 0'0 254'4 ... ... 75
140 ... ... 0'2 0'0 0'2 7200 264'4 0'0 264'4 ... ... 0
210 ... ... 0'2 0'0 0'2 7300 274'4 0'0 274'4 ... ... 0
260 ... ... 0'2 0'0 0'2 7400 284'4 0'0 284'4 ... ... 0
207 ... ... 0'2 0'0 0'2 7500 294'4 0'0 294'4 ... ... 0
360 ... ... 0'1 0'0 0'1 8500 394'4 0'0 394'4 ... ... 0
104 ... ... 0'1 0'0 0'1 9500 494'4 0'0 494'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 544'4 0'0 544'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 594'4 0'0 594'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 644'4 0'0 644'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 694'4 0'0 694'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 744'4 0'0 744'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 844'4 0'0 844'4 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 944'4 0'0 944'4 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1044'4 0'0 1044'4 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1544'4 0'0 1544'4 ... ... 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.