DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 450'4
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 ... ... 221'4 -1'0 220'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 -1'0 210'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 -1'0 200'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 -1'0 190'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 -1'0 180'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 -1'0 170'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 -1'0 160'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 -1'0 150'4 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 141'4 -1'0 140'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 131'4 -1'0 130'4 3200 0'2 -0'1 0'3 ... ... 101
0 ... ... 121'4 -1'0 120'4 3300 0'3 0'0 0'3 ... ... 100
0 ... ... 111'4 -1'0 110'4 3400 0'4 0'0 0'4 ... ... 309
0 ... ... 106'4 -1'0 105'4 3450 0'4 0'0 0'4 ... ... 320
0 ... ... 101'4 -0'7 100'5 3500 0'5 0'0 0'5 ... ... 100
1 ... ... 96'5 -1'0 95'5 3550 0'6 0'0 0'6 ... ... 329
0 ... ... 91'5 -0'7 90'6 3600 0'6 0'0 0'6 ... ... 479
0 ... ... 86'6 -1'0 85'6 3650 0'7 0'0 0'7 ... ... 100
0 ... ... 81'7 -1'0 80'7 3700 1'1 0'0 1'1 ... ... 189
0 ... ... 77'1 -1'0 76'1 3750 1'2 0'0 1'2 ... ... 180
0 ... ... 72'3 -1'0 71'3 3800 1'4 0'0 1'4 ... ... 6445
0 ... ... 67'5 -1'0 66'5 3850 1'6 0'0 1'6 ... ... 214
16 ... ... 63'0 -0'7 62'1 3900 2'1 0'0 2'1 ... ... 1107
0 ... ... 58'4 -0'7 57'5 3950 2'5 0'0 2'5 ... ... 251
123 53'6 53'6 54'1 -1'0 53'1 4000 3'2 0'1 3'1 ... ... 4771
0 ... ... 49'6 -0'7 48'7 4050 3'7 0'0 3'7 ... ... 157
38 ... ... 45'5 -0'7 44'6 4100 4'6 0'1 4'5 ... ... 4573
0 ... ... 41'6 -0'7 40'7 4150 5'6 0'1 5'5 ... ... 935
205 37'4 37'4 38'0 -0'7 37'1 4200 7'0 0'1 6'7 7'0 7'0 4684
151 34'1 34'1 34'4 -0'7 33'5 4250 8'4 0'2 8'2 ... ... 1578
1179 30'6 30'6 31'1 -0'6 30'3 4300 10'1 0'2 9'7 10'1 9'6 4717
703 29'0 29'0 28'1 -0'6 27'3 4350 12'1 0'3 11'6 12'0 11'3 717
2783 ... ... 25'2 -0'5 24'5 4400 14'2 0'3 13'7 14'1 14'1 3088
2788 ... ... 22'5 -0'5 22'0 4450 16'5 0'4 16'1 ... ... 1637
7388 20'3 19'5 20'1 -0'4 19'5 4500 19'1 0'4 18'5 ... ... 1514
2324 18'2 17'4 17'7 -0'3 17'4 4550 21'7 0'4 21'3 ... ... 1205
4449 16'6 15'6 15'7 -0'3 15'4 4600 24'7 0'5 24'2 ... ... 1185
1138 ... ... 14'0 -0'3 13'5 4650 28'0 0'5 27'3 ... ... 1127
3361 13'1 12'2 12'3 -0'3 12'0 4700 31'2 0'5 30'5 ... ... 870
889 10'7 10'6 10'7 -0'2 10'5 4750 34'6 0'6 34'0 ... ... 251
1972 9'6 9'4 9'4 -0'2 9'2 4800 38'3 0'6 37'5 ... ... 149
559 8'4 8'2 8'2 -0'1 8'1 4850 42'1 0'6 41'3 ... ... 62
2154 ... ... 7'2 -0'1 7'1 4900 46'1 0'7 45'2 ... ... 13
1058 ... ... 6'3 -0'1 6'2 4950 50'1 0'6 49'3 ... ... 23
4437 ... ... 5'5 -0'1 5'4 5000 54'3 0'7 53'4 ... ... 53
132 ... ... 4'7 -0'1 4'6 5050 58'5 0'7 57'6 ... ... 16
1184 4'5 4'3 4'3 -0'1 4'2 5100 63'1 1'0 62'1 ... ... 2
294 ... ... 3'7 -0'1 3'6 5150 67'4 0'7 66'5 ... ... 4
1061 ... ... 3'3 0'0 3'3 5200 72'1 0'7 71'2 ... ... 2
455 ... ... 3'1 -0'1 3'0 5250 76'6 1'0 75'6 ... ... 0
889 2'6 2'6 2'6 0'0 2'6 5300 81'3 0'7 80'4 ... ... 1
243 ... ... 2'4 0'0 2'4 5350 86'1 0'7 85'2 ... ... 0
333 ... ... 2'2 0'0 2'2 5400 90'7 0'7 90'0 ... ... 1
86 ... ... 2'1 -0'1 2'0 5450 95'6 1'0 94'6 ... ... 0
869 2'0 2'0 1'7 0'0 1'7 5500 100'4 1'0 99'4 ... ... 0
69 ... ... 1'6 0'0 1'6 5550 105'3 1'0 104'3 ... ... 0
116 ... ... 1'5 0'0 1'5 5600 110'2 1'0 109'2 ... ... 0
52 ... ... 1'4 0'0 1'4 5650 115'1 1'0 114'1 ... ... 2
239 ... ... 1'3 0'0 1'3 5700 120'0 1'0 119'0 ... ... 0
70 ... ... 1'2 0'0 1'2 5800 129'7 1'0 128'7 ... ... 0
281 ... ... 1'1 0'0 1'1 5900 139'6 1'0 138'6 ... ... 0
463 ... ... 1'0 0'0 1'0 6000 149'5 1'0 148'5 ... ... 0
534 ... ... 1'0 0'0 1'0 6100 159'5 1'0 158'5 ... ... 0
113 ... ... 0'7 0'0 0'7 6200 169'4 1'0 168'4 ... ... 0
111 ... ... 0'6 0'0 0'6 6300 179'4 1'0 178'4 ... ... 0
328 ... ... 0'6 0'0 0'6 6400 189'4 1'0 188'4 ... ... 1
206 0'5 0'5 0'6 0'0 0'6 6500 199'4 1'0 198'4 ... ... 1
0 ... ... 0'5 0'0 0'5 6600 209'4 1'0 208'4 ... ... 0
56 ... ... 0'5 0'0 0'5 6700 219'4 1'0 218'4 ... ... 0
0 ... ... 0'5 -0'1 0'4 6800 229'4 1'0 228'4 ... ... 0
0 ... ... 0'4 0'0 0'4 6900 239'4 1'0 238'4 ... ... 0
105 ... ... 0'4 0'0 0'4 7000 249'4 1'0 248'4 ... ... 0
110 ... ... 0'4 -0'1 0'3 7100 259'4 1'0 258'4 ... ... 75
140 ... ... 0'4 -0'1 0'3 7200 269'4 1'0 268'4 ... ... 0
100 ... ... 0'3 0'0 0'3 7300 279'4 1'0 278'4 ... ... 0
260 ... ... 0'3 0'0 0'3 7400 289'4 1'0 288'4 ... ... 0
97 ... ... 0'3 0'0 0'3 7500 299'4 1'0 298'4 ... ... 0
360 ... ... 0'2 0'0 0'2 8500 399'4 1'0 398'4 ... ... 0
0 ... ... 0'2 0'0 0'2 9500 499'4 1'0 498'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 549'4 1'0 548'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 599'4 1'0 598'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 649'4 1'0 648'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 699'4 1'0 698'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 749'4 1'0 748'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 849'4 1'0 848'4 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 949'4 1'0 948'4 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1049'4 1'0 1048'4 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1549'4 1'0 1548'4 ... ... 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.