DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 453'2
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 ... ... 223'2 0'0 223'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 213'2 0'0 213'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 203'2 0'0 203'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 193'2 0'0 193'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 183'2 0'0 183'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 173'2 0'0 173'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 163'2 0'0 163'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 153'2 0'0 153'2 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 143'2 0'0 143'2 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 133'2 0'0 133'2 3200 0'2 0'0 0'2 ... ... 101
1 ... ... 123'2 0'0 123'2 3300 0'2 0'0 0'2 ... ... 100
0 ... ... 113'2 0'0 113'2 3400 0'3 0'0 0'3 ... ... 309
0 ... ... 108'2 0'0 108'2 3450 0'3 0'0 0'3 ... ... 337
0 ... ... 103'2 0'0 103'2 3500 0'4 0'0 0'4 ... ... 210
0 ... ... 98'2 0'0 98'2 3550 0'4 0'0 0'4 ... ... 415
2 ... ... 93'3 0'0 93'3 3600 0'5 0'0 0'5 ... ... 486
0 ... ... 88'3 0'0 88'3 3650 0'5 0'0 0'5 ... ... 189
0 ... ... 83'4 0'0 83'4 3700 0'6 0'0 0'6 ... ... 179
0 ... ... 78'5 0'0 78'5 3750 0'7 0'0 0'7 ... ... 180
1 ... ... 73'6 0'0 73'6 3800 1'0 0'0 1'0 ... ... 2129
2 ... ... 68'7 0'0 68'7 3850 1'1 0'0 1'1 ... ... 98
17 ... ... 64'1 0'0 64'1 3900 1'3 0'0 1'3 ... ... 1140
5 ... ... 59'4 0'0 59'4 3950 1'5 0'0 1'5 ... ... 651
126 ... ... 54'7 0'0 54'7 4000 2'1 0'0 2'1 ... ... 4903
4 ... ... 50'3 0'0 50'3 4050 2'5 0'0 2'5 ... ... 332
40 ... ... 46'1 0'0 46'1 4100 3'3 0'0 3'3 ... ... 3186
1 ... ... 42'0 0'0 42'0 4150 4'1 0'0 4'1 ... ... 1039
207 ... ... 38'1 0'0 38'1 4200 5'1 0'0 5'1 ... ... 5945
162 ... ... 34'3 0'0 34'3 4250 6'3 0'0 6'3 ... ... 1849
1158 ... ... 31'0 0'0 31'0 4300 8'0 0'0 8'0 ... ... 5128
1601 ... ... 27'6 0'0 27'6 4350 9'6 0'0 9'6 ... ... 1063
3199 ... ... 24'7 0'0 24'7 4400 11'6 0'0 11'6 ... ... 3509
3035 ... ... 22'2 0'0 22'2 4450 14'0 0'0 14'0 ... ... 1636
8012 20'0 19'7 19'6 0'1 19'7 4500 16'5 0'0 16'5 ... ... 2279
3037 17'5 17'5 17'5 0'0 17'5 4550 19'3 0'0 19'3 ... ... 1327
6252 ... ... 15'5 0'0 15'5 4600 22'0 -0'3 22'3 22'0 22'0 1417
1450 ... ... 13'7 0'0 13'7 4650 25'4 0'0 25'4 ... ... 1320
5088 ... ... 12'2 0'0 12'2 4700 28'6 0'0 28'6 ... ... 924
740 ... ... 10'5 0'0 10'5 4750 32'2 0'0 32'2 ... ... 329
2355 ... ... 9'2 0'0 9'2 4800 35'6 0'0 35'6 ... ... 239
665 ... ... 8'1 0'0 8'1 4850 39'4 0'0 39'4 ... ... 116
3320 ... ... 7'0 0'0 7'0 4900 43'3 0'0 43'3 ... ... 71
956 ... ... 6'1 0'0 6'1 4950 47'3 0'0 47'3 ... ... 29
4981 ... ... 5'2 0'0 5'2 5000 51'5 0'0 51'5 ... ... 56
301 ... ... 4'5 0'0 4'5 5050 55'7 0'0 55'7 ... ... 19
1474 ... ... 4'0 0'0 4'0 5100 60'2 0'0 60'2 ... ... 7
345 ... ... 3'4 0'0 3'4 5150 64'6 0'0 64'6 ... ... 10
1128 ... ... 3'1 0'0 3'1 5200 69'2 0'0 69'2 ... ... 10
475 ... ... 2'6 0'0 2'6 5250 73'7 0'0 73'7 ... ... 1
1103 ... ... 2'4 0'0 2'4 5300 78'5 0'0 78'5 ... ... 5
209 ... ... 2'2 0'0 2'2 5350 83'2 0'0 83'2 ... ... 3
332 ... ... 2'0 0'0 2'0 5400 88'1 0'0 88'1 ... ... 1
159 ... ... 1'7 0'0 1'7 5450 92'7 0'0 92'7 ... ... 3
4123 ... ... 1'5 0'0 1'5 5500 97'6 0'0 97'6 ... ... 2
95 ... ... 1'4 0'0 1'4 5550 102'5 0'0 102'5 ... ... 2
204 ... ... 1'4 0'0 1'4 5600 107'4 0'0 107'4 ... ... 1
52 ... ... 1'3 0'0 1'3 5650 112'3 0'0 112'3 ... ... 3
312 ... ... 1'2 0'0 1'2 5700 117'2 0'0 117'2 ... ... 0
159 ... ... 1'1 0'0 1'1 5800 127'1 0'0 127'1 ... ... 2
281 ... ... 1'0 0'0 1'0 5900 137'0 0'0 137'0 ... ... 1
3193 ... ... 0'7 0'0 0'7 6000 146'7 0'0 146'7 ... ... 2
629 ... ... 0'7 0'0 0'7 6100 156'7 0'0 156'7 ... ... 0
113 ... ... 0'6 0'0 0'6 6200 166'6 0'0 166'6 ... ... 0
111 ... ... 0'6 0'0 0'6 6300 176'6 0'0 176'6 ... ... 0
435 ... ... 0'5 0'0 0'5 6400 186'3 -0'3 186'6 186'3 186'3 0
327 ... ... 0'5 0'0 0'5 6500 196'6 0'0 196'6 ... ... 0
0 ... ... 0'4 0'0 0'4 6600 206'6 0'0 206'6 ... ... 0
56 ... ... 0'4 0'0 0'4 6700 216'6 0'0 216'6 ... ... 0
0 ... ... 0'4 0'0 0'4 6800 226'6 0'0 226'6 ... ... 0
0 ... ... 0'4 0'0 0'4 6900 236'6 0'0 236'6 ... ... 0
105 ... ... 0'3 0'0 0'3 7000 246'6 0'0 246'6 ... ... 0
110 ... ... 0'3 0'0 0'3 7100 256'6 0'0 256'6 ... ... 75
140 ... ... 0'3 0'0 0'3 7200 266'6 0'0 266'6 ... ... 0
100 ... ... 0'3 0'0 0'3 7300 276'6 0'0 276'6 ... ... 0
260 ... ... 0'3 0'0 0'3 7400 286'6 0'0 286'6 ... ... 0
207 ... ... 0'2 0'0 0'2 7500 296'6 0'0 296'6 ... ... 0
360 ... ... 0'2 0'0 0'2 8500 396'6 0'0 396'6 ... ... 0
100 ... ... 0'1 0'0 0'1 9500 496'6 0'0 496'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 546'6 0'0 546'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 596'6 0'0 596'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 646'6 0'0 646'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 696'6 0'0 696'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 746'6 0'0 746'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 846'6 0'0 846'6 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 946'6 0'0 946'6 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1046'6 0'0 1046'6 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1546'6 0'0 1546'6 ... ... 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.