DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1005'6
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 498'6 7'0 505'6 5000 0'1 0'0 0'1 ... ... 75
0 ... ... 478'6 7'0 485'6 5200 0'1 0'0 0'1 ... ... 158
0 ... ... 458'6 7'0 465'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 438'6 7'0 445'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 418'6 7'0 425'6 5800 0'1 -0'1 0'2 ... ... 0
0 ... ... 398'6 7'0 405'6 6000 0'2 0'0 0'2 ... ... 10
0 ... ... 378'6 7'0 385'6 6200 0'2 -0'1 0'3 ... ... 5
0 ... ... 358'6 7'0 365'6 6400 0'3 0'0 0'3 ... ... 69
0 ... ... 338'6 7'0 345'6 6600 0'3 -0'1 0'4 ... ... 100
0 ... ... 318'6 7'0 325'6 6800 0'4 0'0 0'4 ... ... 0
0 ... ... 298'6 7'0 305'6 7000 0'5 -0'1 0'6 ... ... 142
0 ... ... 278'6 7'0 285'6 7200 0'6 -0'1 0'7 ... ... 46
0 ... ... 258'6 7'0 265'6 7400 1'0 -0'1 1'1 ... ... 4
0 ... ... 238'7 6'7 245'6 7600 1'2 -0'2 1'4 ... ... 7
0 ... ... 219'1 6'6 225'7 7800 1'5 -0'2 1'7 ... ... 248
0 ... ... 199'5 6'5 206'2 8000 2'0 -0'4 2'4 ... ... 1764
22 ... ... 180'4 6'3 186'7 8200 2'6 -0'5 3'3 3'0 2'7 948
18 ... ... 161'6 6'2 168'0 8400 3'7 -0'6 4'5 4'7 4'6 523
12 ... ... 143'6 5'7 149'5 8600 5'3 -1'1 6'4 ... ... 499
13 ... ... 126'4 5'4 132'0 8800 7'6 -1'3 9'1 8'4 7'6 1336
50 ... ... 110'2 5'1 115'3 9000 10'7 -1'7 12'6 12'2 10'7 11554
106 ... ... 95'2 4'4 99'6 9200 15'1 -2'3 17'4 16'6 15'2 1636
1140 84'2 79'4 81'4 3'7 85'3 9400 20'4 -3'0 23'4 22'6 22'2 16471
431 ... ... 68'7 3'4 72'3 9600 27'2 -3'4 30'6 29'7 29'0 5448
255 ... ... 57'5 3'0 60'5 9800 35'2 -3'7 39'1 38'0 36'0 4871
731 49'3 48'0 47'5 2'5 50'2 10000 44'5 -4'2 48'7 47'6 47'0 12764
1626 41'4 38'6 39'0 2'2 41'2 10200 55'2 -4'6 60'0 ... ... 3642
3108 32'6 31'2 31'5 1'7 33'4 10400 67'2 -5'1 72'3 70'6 70'6 14820
2730 26'2 25'0 25'4 1'4 27'0 10600 80'4 -5'4 86'0 ... ... 1659
3139 21'5 21'5 20'4 1'1 21'5 10800 94'7 -5'6 100'5 ... ... 468
2798 17'2 16'6 16'3 0'7 17'2 11000 110'2 -6'1 116'3 114'3 114'3 1260
4217 ... ... 13'1 0'5 13'6 11200 126'4 -6'3 132'7 ... ... 347
1794 10'3 10'3 10'4 0'3 10'7 11400 143'4 -6'5 150'1 ... ... 469
6488 8'7 8'4 8'4 0'2 8'6 11600 161'2 -6'5 167'7 ... ... 277
658 6'7 6'6 6'7 0'1 7'0 11800 179'3 -6'6 186'1 ... ... 118
1329 ... ... 5'5 0'1 5'6 12000 198'0 -6'6 204'6 ... ... 301
1909 ... ... 4'5 0'1 4'6 12200 216'7 -6'7 223'6 ... ... 194
1626 4'0 4'0 3'6 0'1 3'7 12400 236'1 -6'6 242'7 ... ... 7
465 ... ... 3'1 0'1 3'2 12600 255'4 -6'7 262'3 ... ... 24
206 ... ... 2'5 0'1 2'6 12800 275'0 -6'7 281'7 ... ... 4
1684 ... ... 2'2 0'1 2'3 13000 294'5 -7'0 301'5 ... ... 11
511 ... ... 1'7 0'1 2'0 13200 314'3 -7'0 321'3 ... ... 13
1074 ... ... 1'5 0'1 1'6 13400 334'2 -7'0 341'2 ... ... 0
217 ... ... 1'3 0'1 1'4 13600 354'2 -7'0 361'2 ... ... 0
188 ... ... 1'2 0'0 1'2 13800 374'2 -7'0 381'2 ... ... 0
343 ... ... 1'1 0'0 1'1 14000 394'2 -7'0 401'2 ... ... 1
44 ... ... 1'0 0'0 1'0 14200 414'2 -7'0 421'2 ... ... 0
72 ... ... 0'7 0'0 0'7 14400 434'2 -7'0 441'2 ... ... 0
38 ... ... 0'6 0'0 0'6 14600 454'2 -7'0 461'2 ... ... 0
138 ... ... 0'5 0'1 0'6 14800 474'2 -7'0 481'2 ... ... 0
115 ... ... 0'5 0'0 0'5 15000 494'2 -7'0 501'2 ... ... 0
100 ... ... 0'5 0'0 0'5 15200 514'2 -7'0 521'2 ... ... 0
0 ... ... 0'4 0'0 0'4 15400 534'2 -7'0 541'2 ... ... 0
60 ... ... 0'4 0'0 0'4 15600 554'2 -7'0 561'2 ... ... 0
40 ... ... 0'4 0'0 0'4 15800 574'2 -7'0 581'2 ... ... 0
89 ... ... 0'3 0'0 0'3 16000 594'2 -7'0 601'2 ... ... 0
2 ... ... 0'3 0'0 0'3 16200 614'2 -7'0 621'2 ... ... 0
28 ... ... 0'3 0'0 0'3 16400 634'2 -7'0 641'2 ... ... 0
25 ... ... 0'3 0'0 0'3 16600 654'2 -7'0 661'2 ... ... 0
0 ... ... 0'2 0'0 0'2 16800 674'2 -7'0 681'2 ... ... 0
115 ... ... 0'2 0'0 0'2 17000 694'2 -7'0 701'2 ... ... 0
105 ... ... 0'2 0'0 0'2 17200 714'2 -7'0 721'2 ... ... 0
0 ... ... 0'2 0'0 0'2 17400 734'2 -7'0 741'2 ... ... 0
0 ... ... 0'2 0'0 0'2 17600 754'2 -7'0 761'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 774'2 -7'0 781'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 794'2 -7'0 801'2 ... ... 0
100 ... ... 0'1 0'0 0'1 18200 814'2 -7'0 821'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 834'2 -7'0 841'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 854'2 -7'0 861'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 874'2 -7'0 881'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 894'2 -7'0 901'2 ... ... 0
100 ... ... 0'1 0'0 0'1 19200 914'2 -7'0 921'2 ... ... 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.