DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'0
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 ... ... 202'2 5'6 208'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 192'2 5'6 198'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 182'2 5'6 188'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 172'2 5'6 178'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 162'2 5'6 168'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 152'2 5'6 158'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 142'2 5'6 148'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 132'2 5'6 138'0 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 122'2 5'6 128'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 112'2 5'6 118'0 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 102'2 5'6 108'0 3300 0'1 -0'1 0'2 ... ... 100
0 ... ... 92'2 5'6 98'0 3400 0'1 -0'1 0'2 ... ... 309
0 ... ... 87'2 5'6 93'0 3450 0'2 0'0 0'2 ... ... 337
0 ... ... 82'2 5'6 88'0 3500 0'2 0'0 0'2 ... ... 213
0 ... ... 77'2 5'7 83'1 3550 0'3 0'0 0'3 ... ... 416
2 ... ... 72'3 5'6 78'1 3600 0'3 0'0 0'3 ... ... 602
20 ... ... 67'3 5'6 73'1 3650 0'3 0'0 0'3 ... ... 189
2 ... ... 62'4 5'5 68'1 3700 0'3 -0'1 0'4 ... ... 330
3 ... ... 57'5 5'5 63'2 3750 0'4 -0'1 0'5 ... ... 558
0 ... ... 52'6 5'5 58'3 3800 0'5 -0'1 0'6 0'6 0'6 2459
2 ... ... 47'7 5'6 53'5 3850 0'7 -0'1 1'0 ... ... 1290
16 ... ... 43'2 5'5 48'7 3900 1'1 -0'1 1'2 1'0 1'0 2130
5 ... ... 38'5 5'4 44'1 3950 1'3 -0'2 1'5 ... ... 1509
126 ... ... 34'2 5'3 39'5 4000 1'7 -0'3 2'2 1'7 1'6 6575
4 ... ... 30'1 5'1 35'2 4050 2'3 -0'5 3'0 2'5 2'3 1354
56 ... ... 26'1 4'7 31'0 4100 3'1 -1'0 4'1 4'0 3'1 9693
5 ... ... 22'4 4'4 27'0 4150 4'1 -1'2 5'3 5'2 4'1 1489
1722 24'0 24'0 19'2 4'1 23'3 4200 5'4 -1'5 7'1 6'2 5'3 12520
1967 19'7 19'1 16'3 3'6 20'1 4250 7'2 -1'7 9'1 9'2 7'0 8025
5058 16'2 14'7 13'6 3'3 17'1 4300 9'2 -2'2 11'4 10'7 8'7 12058
3241 13'5 11'4 11'4 3'0 14'4 4350 11'4 -2'6 14'2 13'0 11'1 4856
7877 12'4 9'4 9'4 2'5 12'1 4400 14'1 -3'1 17'2 15'7 14'0 5696
4197 10'3 8'5 7'7 2'2 10'1 4450 17'1 -3'3 20'4 ... ... 1885
13359 8'6 7'2 6'4 2'0 8'4 4500 20'3 -3'6 24'1 21'2 20'0 7276
5285 7'0 6'5 5'3 1'5 7'0 4550 23'7 -4'1 28'0 25'3 25'3 918
8002 6'0 5'0 4'4 1'3 5'7 4600 27'6 -4'2 32'0 29'2 29'2 2392
2247 ... ... 3'6 1'1 4'7 4650 31'5 -4'5 36'2 ... ... 1555
6201 4'1 3'2 3'1 0'7 4'0 4700 35'6 -4'7 40'5 ... ... 950
966 3'4 3'2 2'5 0'6 3'3 4750 40'1 -5'0 45'1 ... ... 313
7215 ... ... 2'2 0'5 2'7 4800 44'4 -5'2 49'6 ... ... 244
953 2'5 2'3 2'0 0'3 2'3 4850 49'1 -5'2 54'3 ... ... 102
5025 2'0 1'7 1'6 0'3 2'1 4900 53'6 -5'3 59'1 ... ... 72
948 2'0 1'7 1'4 0'3 1'7 4950 58'4 -5'3 63'7 ... ... 28
10012 1'6 1'4 1'3 0'2 1'5 5000 63'3 -5'3 68'6 ... ... 57
764 ... ... 1'2 0'2 1'4 5050 68'1 -5'4 73'5 ... ... 1
1077 ... ... 1'1 0'2 1'3 5100 73'0 -5'4 78'4 ... ... 6
314 ... ... 1'0 0'2 1'2 5150 77'7 -5'4 83'3 ... ... 8
1815 ... ... 1'0 0'1 1'1 5200 82'5 -5'5 88'2 ... ... 9
406 ... ... 0'7 0'1 1'0 5250 87'5 -5'5 93'2 ... ... 11
1510 ... ... 0'6 0'2 1'0 5300 92'4 -5'5 98'1 ... ... 3
233 0'7 0'7 0'6 0'2 1'0 5350 97'4 -5'5 103'1 ... ... 3
496 ... ... 0'6 0'1 0'7 5400 102'3 -5'5 108'0 ... ... 40
165 ... ... 0'5 0'1 0'6 5450 107'2 -5'6 113'0 ... ... 0
3931 ... ... 0'5 0'0 0'5 5500 112'2 -5'5 117'7 ... ... 2
95 ... ... 0'5 0'0 0'5 5550 117'1 -5'6 122'7 ... ... 2
278 ... ... 0'4 0'1 0'5 5600 122'1 -5'6 127'7 ... ... 2
415 ... ... 0'4 0'1 0'5 5650 127'1 -5'6 132'7 ... ... 0
290 ... ... 0'4 0'1 0'5 5700 132'1 -5'6 137'7 ... ... 0
190 ... ... 0'4 0'1 0'5 5800 142'1 -5'5 147'6 ... ... 0
391 ... ... 0'3 0'1 0'4 5900 152'0 -5'6 157'6 ... ... 0
3212 ... ... 0'3 0'0 0'3 6000 162'0 -5'6 167'6 ... ... 0
631 ... ... 0'3 -0'1 0'2 6100 172'0 -5'6 177'6 ... ... 0
113 ... ... 0'2 0'0 0'2 6200 182'0 -5'6 187'6 ... ... 0
111 ... ... 0'2 0'0 0'2 6300 192'0 -5'6 197'6 ... ... 0
434 ... ... 0'1 0'1 0'2 6400 202'0 -5'6 207'6 ... ... 0
318 ... ... 0'1 0'0 0'1 6500 212'0 -5'6 217'6 ... ... 0
164 ... ... 0'1 0'0 0'1 6600 222'0 -5'6 227'6 ... ... 0
56 ... ... 0'1 0'0 0'1 6700 232'0 -5'6 237'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 242'0 -5'6 247'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 252'0 -5'6 257'6 ... ... 0
105 ... ... 0'1 0'0 0'1 7000 262'0 -5'6 267'6 ... ... 0
110 ... ... 0'1 0'0 0'1 7100 272'0 -5'6 277'6 ... ... 75
140 ... ... 0'1 0'0 0'1 7200 282'0 -5'6 287'6 ... ... 0
210 ... ... 0'1 0'0 0'1 7300 292'0 -5'6 297'6 ... ... 0
260 ... ... 0'1 0'0 0'1 7400 302'0 -5'6 307'6 ... ... 0
207 ... ... 0'1 0'0 0'1 7500 312'0 -5'6 317'6 ... ... 0
361 ... ... 0'1 0'0 0'1 8500 412'0 -5'6 417'6 ... ... 0
108 ... ... 0'1 0'0 0'1 9500 512'0 -5'6 517'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 562'0 -5'6 567'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 612'0 -5'6 617'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 662'0 -5'6 667'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 712'0 -5'6 717'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 762'0 -5'6 767'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 862'0 -5'6 867'6 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 962'0 -5'6 967'6 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1062'0 -5'6 1067'6 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1562'0 -5'6 1567'6 ... ... 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.