DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 453'6
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 ... ... 224'0 -0'2 223'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 214'0 -0'2 213'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 204'0 -0'2 203'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 194'0 -0'2 193'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 184'0 -0'2 183'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 174'0 -0'2 173'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 164'0 -0'2 163'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 154'0 -0'2 153'6 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 144'0 -0'2 143'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 134'0 -0'2 133'6 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 124'0 -0'2 123'6 3300 0'2 0'0 0'2 ... ... 100
0 ... ... 114'0 -0'2 113'6 3400 0'2 0'0 0'2 ... ... 309
0 ... ... 109'0 -0'2 108'6 3450 0'2 0'0 0'2 ... ... 337
0 ... ... 104'0 -0'2 103'6 3500 0'2 0'0 0'2 ... ... 213
0 ... ... 99'0 -0'2 98'6 3550 0'2 0'0 0'2 ... ... 415
2 ... ... 94'0 -0'2 93'6 3600 0'3 0'1 0'2 ... ... 602
20 ... ... 89'0 -0'2 88'6 3650 0'3 0'0 0'3 ... ... 189
2 ... ... 84'1 -0'3 83'6 3700 0'3 0'0 0'3 ... ... 259
3 ... ... 79'1 -0'2 78'7 3750 0'4 0'0 0'4 ... ... 558
0 ... ... 74'2 -0'3 73'7 3800 0'4 0'0 0'4 ... ... 2166
2 ... ... 69'2 -0'2 69'0 3850 0'5 0'0 0'5 ... ... 614
16 ... ... 64'3 -0'1 64'2 3900 0'7 0'1 0'6 ... ... 1324
5 ... ... 59'5 -0'1 59'4 3950 1'1 0'1 1'0 ... ... 757
126 ... ... 55'0 -0'2 54'6 4000 1'3 0'1 1'2 ... ... 6998
4 ... ... 50'3 -0'2 50'1 4050 1'6 0'1 1'5 1'6 1'6 374
40 ... ... 45'7 -0'1 45'6 4100 2'2 0'1 2'1 2'2 2'1 4478
5 ... ... 41'4 -0'1 41'3 4150 2'7 0'0 2'7 3'0 2'5 1258
212 ... ... 37'4 -0'2 37'2 4200 3'6 0'0 3'6 3'6 3'6 7946
162 ... ... 33'5 -0'3 33'2 4250 4'6 0'0 4'6 4'7 4'5 6255
1111 ... ... 30'0 -0'2 29'6 4300 6'1 0'0 6'1 6'5 5'7 8264
1621 ... ... 26'5 -0'2 26'3 4350 7'6 0'0 7'6 7'6 7'5 2659
3159 24'0 23'6 23'5 -0'3 23'2 4400 9'5 -0'1 9'6 10'2 9'1 6280
2933 20'2 20'2 20'7 -0'3 20'4 4450 11'7 0'0 11'7 12'2 12'2 1861
11248 18'3 17'5 18'3 -0'2 18'1 4500 14'3 0'0 14'3 15'1 14'2 6222
5226 16'4 15'3 16'1 -0'3 15'6 4550 17'0 -0'1 17'1 17'2 16'7 980
8207 14'3 13'4 14'1 -0'3 13'6 4600 20'0 0'0 20'0 20'0 20'0 2870
1855 ... ... 12'2 -0'3 11'7 4650 23'0 -0'2 23'2 ... ... 1577
5721 10'4 10'0 10'5 -0'3 10'2 4700 26'3 -0'1 26'4 ... ... 950
1051 9'0 9'0 9'2 -0'3 8'7 4750 30'0 0'0 30'0 ... ... 313
5310 8'0 7'4 7'7 -0'2 7'5 4800 33'5 -0'1 33'6 ... ... 239
1051 ... ... 6'6 -0'2 6'4 4850 37'4 -0'1 37'5 ... ... 102
6648 5'6 5'6 5'7 -0'2 5'5 4900 41'5 0'0 41'5 ... ... 72
1000 ... ... 5'0 -0'1 4'7 4950 45'7 0'1 45'6 ... ... 28
8511 4'3 4'2 4'3 -0'1 4'2 5000 50'1 0'1 50'0 ... ... 57
730 ... ... 3'6 0'0 3'6 5050 54'5 0'2 54'3 ... ... 4
1039 ... ... 3'3 -0'1 3'2 5100 59'1 0'2 58'7 ... ... 6
345 2'7 2'6 3'0 -0'2 2'6 5150 63'5 0'1 63'4 ... ... 9
1095 2'4 2'4 2'5 -0'2 2'3 5200 68'1 0'0 68'1 ... ... 9
429 2'1 2'1 2'3 -0'2 2'1 5250 72'7 0'0 72'7 ... ... 11
1538 ... ... 2'1 -0'2 1'7 5300 77'5 0'0 77'5 ... ... 3
339 1'6 1'6 1'7 -0'1 1'6 5350 82'4 0'1 82'3 ... ... 3
513 ... ... 1'6 -0'1 1'5 5400 87'3 0'2 87'1 ... ... 37
267 ... ... 1'4 0'0 1'4 5450 92'2 0'2 92'0 ... ... 0
3927 1'2 1'2 1'3 0'0 1'3 5500 97'1 0'2 96'7 ... ... 1
95 ... ... 1'2 0'0 1'2 5550 102'0 0'2 101'6 ... ... 2
257 ... ... 1'1 0'0 1'1 5600 106'7 0'2 106'5 ... ... 2
73 ... ... 1'1 -0'1 1'0 5650 111'6 0'2 111'4 ... ... 0
290 ... ... 1'0 -0'1 0'7 5700 116'5 0'1 116'4 ... ... 1
190 ... ... 1'0 -0'1 0'7 5800 126'4 0'1 126'3 ... ... 2
391 ... ... 0'7 0'0 0'7 5900 136'4 0'2 136'2 ... ... 2
3212 ... ... 0'7 -0'1 0'6 6000 146'3 0'1 146'2 ... ... 0
631 ... ... 0'6 -0'1 0'5 6100 156'3 0'2 156'1 ... ... 0
113 ... ... 0'6 -0'2 0'4 6200 166'2 0'1 166'1 ... ... 0
111 ... ... 0'5 -0'1 0'4 6300 176'2 0'2 176'0 ... ... 0
434 ... ... 0'5 -0'1 0'4 6400 186'2 0'2 186'0 ... ... 0
338 ... ... 0'4 0'0 0'4 6500 196'2 0'2 196'0 ... ... 0
0 ... ... 0'4 0'0 0'4 6600 206'2 0'2 206'0 ... ... 0
56 ... ... 0'3 0'1 0'4 6700 216'2 0'2 216'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6800 226'2 0'2 226'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6900 236'2 0'2 236'0 ... ... 0
105 ... ... 0'3 -0'1 0'2 7000 246'2 0'2 246'0 ... ... 0
110 ... ... 0'3 -0'1 0'2 7100 256'2 0'2 256'0 ... ... 75
140 ... ... 0'2 0'0 0'2 7200 266'2 0'2 266'0 ... ... 0
210 ... ... 0'2 0'0 0'2 7300 276'2 0'2 276'0 ... ... 0
260 ... ... 0'2 -0'1 0'1 7400 286'2 0'2 286'0 ... ... 0
207 ... ... 0'1 0'0 0'1 7500 296'2 0'2 296'0 ... ... 0
360 ... ... 0'1 0'0 0'1 8500 396'2 0'2 396'0 ... ... 0
107 ... ... 0'1 0'0 0'1 9500 496'2 0'2 496'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 546'2 0'2 546'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 596'2 0'2 596'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 646'2 0'2 646'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 696'2 0'2 696'0 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 746'2 0'2 746'0 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 846'2 0'2 846'0 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 946'2 0'2 946'0 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1046'2 0'2 1046'0 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1546'2 0'2 1546'0 ... ... 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.