DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'6
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 ... ... 206'2 0'0 206'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 196'2 0'0 196'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 186'2 0'0 186'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 176'2 0'0 176'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 166'2 0'0 166'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 156'2 0'0 156'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 146'2 0'0 146'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 136'2 0'0 136'2 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 126'2 0'0 126'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 116'2 0'0 116'2 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 106'2 0'0 106'2 3300 0'1 0'0 0'1 ... ... 100
0 ... ... 101'2 0'0 101'2 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 96'2 0'0 96'2 3400 0'1 0'0 0'1 ... ... 309
0 ... ... 91'2 0'0 91'2 3450 0'1 0'0 0'1 ... ... 337
0 87'3 87'3 86'2 1'1 87'3 3500 0'2 0'0 0'2 ... ... 213
0 ... ... 81'2 0'0 81'2 3550 0'2 0'0 0'2 ... ... 410
2 ... ... 76'2 0'0 76'2 3600 0'2 0'0 0'2 ... ... 602
20 ... ... 71'3 0'0 71'3 3650 0'3 0'0 0'3 ... ... 189
2 ... ... 66'3 0'0 66'3 3700 0'3 0'0 0'3 ... ... 254
3 ... ... 61'4 0'0 61'4 3750 0'4 0'0 0'4 ... ... 558
0 ... ... 56'4 0'0 56'4 3800 0'4 0'0 0'4 ... ... 2382
2 ... ... 51'6 0'0 51'6 3850 0'5 0'0 0'5 ... ... 1262
16 ... ... 47'0 0'0 47'0 3900 0'7 0'0 0'7 ... ... 2110
5 ... ... 42'2 0'0 42'2 3950 1'1 0'0 1'1 ... ... 1258
128 38'7 38'7 37'5 1'2 38'7 4000 1'4 0'0 1'4 ... ... 3824
4 ... ... 33'1 0'0 33'1 4050 2'0 0'0 2'0 ... ... 3019
232 ... ... 28'7 0'0 28'7 4100 2'6 0'0 2'6 2'6 2'6 10955
5 ... ... 25'0 0'0 25'0 4150 3'5 -0'1 3'6 3'6 3'2 4234
1835 ... ... 21'3 0'0 21'3 4200 4'7 -0'3 5'2 5'3 4'4 17124
2012 ... ... 18'1 0'0 18'1 4250 6'6 -0'2 7'0 7'2 6'0 9403
4766 17'1 15'4 15'3 0'1 15'4 4300 8'2 -0'7 9'1 9'5 7'6 14938
3043 14'2 12'4 12'6 0'7 13'5 4350 11'4 0'0 11'4 11'6 10'0 5039
12441 12'0 10'5 10'4 1'3 11'7 4400 13'2 -1'0 14'2 13'5 12'7 8234
6270 9'6 8'4 8'5 0'4 9'1 4450 17'6 0'3 17'3 17'6 16'6 1700
20387 8'2 7'2 7'1 1'1 8'2 4500 21'3 0'4 20'7 21'3 20'0 6940
6450 6'7 6'2 5'6 1'0 6'6 4550 22'7 -1'5 24'4 23'1 22'7 1011
10931 5'5 4'6 4'5 1'0 5'5 4600 28'4 0'1 28'3 28'4 26'1 2392
5346 ... ... 3'7 0'0 3'7 4650 30'7 -1'4 32'3 30'7 30'7 1536
8155 3'6 3'1 3'2 0'2 3'4 4700 35'0 -1'6 36'6 35'0 35'0 966
948 3'1 3'1 2'5 0'4 3'1 4750 39'3 -1'6 41'1 39'3 39'3 324
9229 2'4 2'2 2'1 0'2 2'3 4800 45'5 0'0 45'5 ... ... 243
1051 ... ... 1'6 0'0 1'6 4850 50'2 0'0 50'2 ... ... 102
4254 1'6 1'6 1'4 0'2 1'6 4900 55'0 0'0 55'0 ... ... 72
640 ... ... 1'2 0'0 1'2 4950 59'6 0'0 59'6 ... ... 28
8157 ... ... 1'1 0'0 1'1 5000 64'5 0'0 64'5 ... ... 1521
760 ... ... 1'0 0'0 1'0 5050 69'4 0'0 69'4 ... ... 1
1050 1'0 1'0 0'7 0'1 1'0 5100 74'3 0'0 74'3 ... ... 6
326 ... ... 0'6 0'0 0'6 5150 79'2 0'0 79'2 ... ... 8
1757 ... ... 0'6 0'0 0'6 5200 81'5 -2'5 84'2 81'5 81'5 9
559 ... ... 0'5 0'0 0'5 5250 89'1 0'0 89'1 ... ... 11
1510 ... ... 0'5 0'0 0'5 5300 94'1 0'0 94'1 ... ... 3
385 0'5 0'5 0'5 0'0 0'5 5350 99'0 0'0 99'0 ... ... 3
438 ... ... 0'4 0'0 0'4 5400 101'3 -2'5 104'0 101'3 101'3 40
165 ... ... 0'4 0'0 0'4 5450 108'7 0'0 108'7 ... ... 0
4156 ... ... 0'4 0'0 0'4 5500 113'7 0'0 113'7 ... ... 2
401 0'4 0'4 0'4 0'0 0'4 5550 118'7 0'0 118'7 ... ... 2
292 ... ... 0'4 0'0 0'4 5600 123'7 0'0 123'7 ... ... 2
415 ... ... 0'3 0'0 0'3 5650 128'7 0'0 128'7 ... ... 0
292 ... ... 0'3 0'0 0'3 5700 133'6 0'0 133'6 ... ... 0
301 ... ... 0'3 0'0 0'3 5800 143'6 0'0 143'6 ... ... 0
391 ... ... 0'3 0'0 0'3 5900 153'6 0'0 153'6 ... ... 0
3212 ... ... 0'2 0'0 0'2 6000 163'6 0'0 163'6 ... ... 0
633 ... ... 0'2 0'0 0'2 6100 173'6 0'0 173'6 ... ... 0
113 ... ... 0'2 0'0 0'2 6200 183'6 0'0 183'6 ... ... 0
111 ... ... 0'2 0'0 0'2 6300 193'6 0'0 193'6 ... ... 0
434 ... ... 0'2 0'0 0'2 6400 203'6 0'0 203'6 ... ... 0
317 ... ... 0'1 0'0 0'1 6500 213'6 0'0 213'6 ... ... 0
164 ... ... 0'1 0'0 0'1 6600 223'6 0'0 223'6 ... ... 0
56 ... ... 0'1 0'0 0'1 6700 233'6 0'0 233'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 243'6 0'0 243'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 253'6 0'0 253'6 ... ... 0
105 ... ... 0'1 0'0 0'1 7000 263'6 0'0 263'6 ... ... 0
110 ... ... 0'1 0'0 0'1 7100 273'6 0'0 273'6 ... ... 75
140 ... ... 0'1 0'0 0'1 7200 283'6 0'0 283'6 ... ... 0
210 ... ... 0'1 0'0 0'1 7300 293'6 0'0 293'6 ... ... 0
260 ... ... 0'1 0'0 0'1 7400 303'6 0'0 303'6 ... ... 0
207 ... ... 0'1 0'0 0'1 7500 313'6 0'0 313'6 ... ... 0
361 ... ... 0'1 0'0 0'1 8500 413'6 0'0 413'6 ... ... 0
108 ... ... 0'1 0'0 0'1 9500 513'6 0'0 513'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 563'6 0'0 563'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 613'6 0'0 613'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 663'6 0'0 663'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 713'6 0'0 713'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 763'6 0'0 763'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 863'6 0'0 863'6 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 963'6 0'0 963'6 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1063'6 0'0 1063'6 ... ... 0
505 ... ... 0'1 0'0 0'1 20000 1563'6 0'0 1563'6 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.