DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'4
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 ... ... 201'2 0'0 201'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 191'2 0'0 191'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 181'2 0'0 181'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 171'2 0'0 171'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 161'2 0'0 161'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 151'2 0'0 151'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 141'2 0'0 141'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 131'2 0'0 131'2 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 121'2 0'0 121'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 111'2 0'0 111'2 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 101'2 0'0 101'2 3300 0'2 0'0 0'2 ... ... 100
0 ... ... 91'2 0'0 91'2 3400 0'2 0'0 0'2 ... ... 309
0 ... ... 86'2 0'0 86'2 3450 0'2 0'0 0'2 ... ... 337
0 ... ... 81'2 0'0 81'2 3500 0'2 0'0 0'2 ... ... 213
0 ... ... 76'2 0'0 76'2 3550 0'3 0'0 0'3 ... ... 416
2 ... ... 71'3 0'0 71'3 3600 0'3 0'0 0'3 ... ... 602
20 ... ... 66'3 0'0 66'3 3650 0'3 0'0 0'3 ... ... 189
2 ... ... 61'4 0'0 61'4 3700 0'4 0'0 0'4 ... ... 330
3 ... ... 56'5 0'0 56'5 3750 0'5 0'0 0'5 ... ... 558
0 ... ... 51'6 0'0 51'6 3800 0'6 0'0 0'6 ... ... 2459
2 ... ... 47'0 0'0 47'0 3850 1'0 0'0 1'0 ... ... 1280
16 ... ... 42'3 0'0 42'3 3900 1'3 0'0 1'3 ... ... 2130
5 ... ... 37'6 0'0 37'6 3950 1'6 0'0 1'6 ... ... 1634
126 ... ... 33'4 0'0 33'4 4000 2'3 0'0 2'3 2'3 2'3 8587
4 ... ... 29'3 0'0 29'3 4050 3'1 -0'1 3'2 3'1 3'1 1297
56 ... ... 25'4 0'0 25'4 4100 4'3 0'0 4'3 ... ... 9480
5 ... ... 21'7 0'0 21'7 4150 5'0 -0'6 5'6 5'0 5'0 1441
1707 18'2 18'2 18'5 -0'3 18'2 4200 7'2 -0'2 7'4 7'3 6'4 10692
1967 ... ... 15'6 0'0 15'6 4250 9'6 0'1 9'5 9'6 8'3 7919
4431 13'5 13'0 13'2 -0'2 13'0 4300 11'7 -0'1 12'0 11'7 10'6 11493
3469 12'2 10'6 11'1 -0'3 10'6 4350 14'6 -0'1 14'7 14'6 14'2 4962
7655 10'4 9'2 9'2 0'0 9'2 4400 18'4 0'5 17'7 18'4 16'0 5707
4179 ... ... 7'5 0'0 7'5 4450 19'5 -1'5 21'2 19'5 19'5 1934
12156 7'4 5'7 6'2 -0'3 5'7 4500 25'1 0'2 24'7 25'1 25'1 6283
5295 6'0 5'0 5'2 -0'2 5'0 4550 28'6 0'0 28'6 ... ... 918
8253 5'2 4'0 4'3 -0'3 4'0 4600 32'7 0'0 32'7 ... ... 2392
2287 3'7 3'6 3'5 0'2 3'7 4650 37'1 0'0 37'1 ... ... 1555
6259 3'1 3'1 3'0 0'1 3'1 4700 41'4 0'0 41'4 ... ... 952
930 2'3 2'3 2'5 -0'2 2'3 4750 46'0 0'0 46'0 ... ... 313
7343 2'4 2'1 2'2 -0'1 2'1 4800 50'5 0'0 50'5 ... ... 244
1108 ... ... 1'7 0'0 1'7 4850 55'3 0'0 55'3 ... ... 102
5195 1'6 1'6 1'6 0'0 1'6 4900 60'1 0'0 60'1 ... ... 72
941 1'4 1'4 1'4 0'0 1'4 4950 64'7 0'0 64'7 ... ... 28
10018 1'5 1'3 1'3 0'0 1'3 5000 69'6 0'0 69'6 ... ... 57
764 ... ... 1'2 0'0 1'2 5050 74'5 0'0 74'5 ... ... 1
1069 ... ... 1'1 0'0 1'1 5100 79'4 0'0 79'4 ... ... 6
381 1'1 1'0 1'0 0'0 1'0 5150 84'3 0'0 84'3 ... ... 8
1844 1'0 0'7 0'7 0'1 1'0 5200 89'2 0'0 89'2 ... ... 9
406 ... ... 0'7 0'0 0'7 5250 94'1 0'0 94'1 ... ... 11
1524 0'7 0'7 0'6 0'1 0'7 5300 99'1 0'0 99'1 ... ... 3
216 ... ... 0'6 0'0 0'6 5350 104'0 0'0 104'0 ... ... 3
496 0'6 0'6 0'5 0'1 0'6 5400 109'0 0'0 109'0 ... ... 40
167 ... ... 0'5 0'0 0'5 5450 114'0 0'0 114'0 ... ... 0
3983 0'5 0'5 0'5 0'0 0'5 5500 118'7 0'0 118'7 ... ... 2
95 ... ... 0'5 0'0 0'5 5550 123'7 0'0 123'7 ... ... 2
267 ... ... 0'5 0'0 0'5 5600 128'7 0'0 128'7 ... ... 2
415 ... ... 0'4 0'0 0'4 5650 133'7 0'0 133'7 ... ... 0
290 ... ... 0'4 0'0 0'4 5700 138'7 0'0 138'7 ... ... 0
190 ... ... 0'3 0'0 0'3 5800 148'6 0'0 148'6 ... ... 0
391 ... ... 0'3 0'0 0'3 5900 158'6 0'0 158'6 ... ... 0
3212 ... ... 0'3 0'0 0'3 6000 168'6 0'0 168'6 ... ... 0
631 ... ... 0'2 0'0 0'2 6100 178'6 0'0 178'6 ... ... 0
113 ... ... 0'2 0'0 0'2 6200 188'6 0'0 188'6 ... ... 0
111 ... ... 0'2 0'0 0'2 6300 198'6 0'0 198'6 ... ... 0
434 ... ... 0'2 0'0 0'2 6400 208'6 0'0 208'6 ... ... 0
338 ... ... 0'1 0'0 0'1 6500 218'6 0'0 218'6 ... ... 0
164 ... ... 0'1 0'0 0'1 6600 228'6 0'0 228'6 ... ... 0
56 ... ... 0'1 0'0 0'1 6700 238'6 0'0 238'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 248'6 0'0 248'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 258'6 0'0 258'6 ... ... 0
105 ... ... 0'1 0'0 0'1 7000 268'6 0'0 268'6 ... ... 0
110 ... ... 0'1 0'0 0'1 7100 278'6 0'0 278'6 ... ... 75
140 ... ... 0'1 0'0 0'1 7200 288'6 0'0 288'6 ... ... 0
210 ... ... 0'1 0'0 0'1 7300 298'6 0'0 298'6 ... ... 0
260 ... ... 0'1 0'0 0'1 7400 308'6 0'0 308'6 ... ... 0
207 ... ... 0'1 0'0 0'1 7500 318'6 0'0 318'6 ... ... 0
361 ... ... 0'1 0'0 0'1 8500 418'6 0'0 418'6 ... ... 0
108 ... ... 0'1 0'0 0'1 9500 518'6 0'0 518'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 568'6 0'0 568'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 618'6 0'0 618'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 668'6 0'0 668'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 718'6 0'0 718'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 768'6 0'0 768'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 868'6 0'0 868'6 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 968'6 0'0 968'6 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1068'6 0'0 1068'6 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1568'6 0'0 1568'6 ... ... 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.