DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1104'6
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 ... ... 577'2 27'4 604'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 557'2 27'4 584'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 537'2 27'4 564'6 5400 0'1 0'0 0'1 ... ... 1050
0 ... ... 517'2 27'4 544'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 497'2 27'4 524'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 477'2 27'4 504'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 457'2 27'4 484'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 437'2 27'4 464'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 417'2 27'4 444'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 397'2 27'4 424'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 377'2 27'4 404'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 357'2 27'4 384'6 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 337'2 27'4 364'6 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 317'2 27'4 344'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 297'2 27'4 324'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 277'2 27'4 304'6 8000 0'1 0'0 0'1 ... ... 29
0 ... ... 267'2 27'4 294'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 257'2 27'4 284'6 8200 0'1 0'0 0'1 ... ... 3
0 ... ... 247'2 27'4 274'6 8300 0'1 0'0 0'1 0'1 0'1 0
0 ... ... 237'2 27'4 264'6 8400 0'1 0'0 0'1 0'1 0'1 2
0 ... ... 227'2 27'4 254'6 8500 0'1 0'0 0'1 0'1 0'1 207
0 ... ... 217'2 27'4 244'6 8600 0'1 0'0 0'1 ... ... 27
0 ... ... 207'2 27'4 234'6 8700 0'2 0'0 0'2 ... ... 0
0 ... ... 197'2 27'4 224'6 8800 0'2 0'0 0'2 ... ... 170
0 ... ... 187'2 27'4 214'6 8900 0'2 0'0 0'2 ... ... 205
0 ... ... 177'2 27'4 204'6 9000 0'2 0'0 0'2 ... ... 353
0 ... ... 167'2 27'4 194'6 9100 0'3 0'0 0'3 ... ... 156
0 ... ... 157'2 27'4 184'6 9200 0'3 0'0 0'3 ... ... 772
0 ... ... 147'3 27'3 174'6 9300 0'4 0'0 0'4 ... ... 159
0 ... ... 137'3 27'4 164'7 9400 0'5 0'0 0'5 ... ... 384
0 ... ... 127'4 27'3 154'7 9500 0'5 -0'1 0'6 ... ... 341
0 ... ... 117'6 27'2 145'0 9600 0'7 -0'1 1'0 0'7 0'6 1165
1 ... ... 108'0 27'2 135'2 9700 1'0 -0'2 1'2 1'3 0'6 760
71 ... ... 98'4 27'0 125'4 9800 1'2 -0'4 1'6 1'6 0'7 1151
20 ... ... 89'1 26'6 115'7 9900 1'5 -0'5 2'2 2'4 1'0 987
47 ... ... 80'0 26'3 106'3 10000 2'1 -1'0 3'1 3'2 1'4 3431
26 ... ... 71'1 25'7 97'0 10100 2'6 -1'4 4'2 4'3 1'7 2106
674 62'3 60'7 62'6 25'2 88'0 10200 3'6 -2'1 5'7 6'4 3'0 5686
129 69'5 69'5 54'7 24'3 79'2 10300 5'0 -2'7 7'7 7'4 3'6 3138
1433 70'0 45'2 47'5 23'3 71'0 10400 6'5 -3'7 10'4 11'2 4'6 5170
2841 63'4 63'4 40'7 22'3 63'2 10500 8'6 -5'0 13'6 14'5 6'4 10023
3520 56'0 34'2 34'6 21'1 55'7 10600 11'3 -6'2 17'5 18'7 8'2 6375
6712 50'7 28'5 29'3 19'5 49'0 10700 14'4 -7'5 22'1 23'4 11'0 8409
6245 60'0 23'0 24'4 18'2 42'6 10800 18'1 -9'1 27'2 27'4 14'0 4678
3667 41'5 20'0 20'3 16'5 37'0 10900 22'3 -10'5 33'0 24'2 17'5 1911
7668 45'0 16'0 16'7 15'0 31'7 11000 27'1 -12'3 39'4 27'6 22'2 1646
2125 42'1 22'2 13'7 13'4 27'3 11100 32'4 -13'7 46'3 34'6 34'6 790
6716 37'0 10'3 11'3 11'7 23'2 11200 38'3 -15'4 53'7 38'1 32'5 687
3014 29'0 8'5 9'3 10'3 19'6 11300 44'7 -16'7 61'6 40'7 40'7 660
5716 19'0 7'3 7'6 8'7 16'5 11400 51'6 -18'3 70'1 48'3 44'1 2267
2521 21'3 6'7 6'3 7'5 14'0 11500 59'0 -19'5 78'5 50'5 50'5 429
2102 20'0 10'2 5'2 6'4 11'6 11600 66'6 -20'6 87'4 68'0 57'1 636
1117 15'0 4'5 4'3 5'4 9'7 11700 74'6 -21'7 96'5 ... ... 404
3133 13'3 3'6 3'6 4'5 8'3 11800 83'1 -22'6 105'7 85'2 81'5 263
450 7'1 3'4 3'1 4'0 7'1 11900 91'7 -23'4 115'3 ... ... 130
5345 10'0 5'5 2'6 3'2 6'0 12000 100'6 -24'1 124'7 123'2 123'2 237
454 7'6 2'3 2'3 2'6 5'1 12100 109'7 -24'5 134'4 ... ... 217
1402 4'2 2'1 2'1 2'3 4'4 12200 119'1 -25'1 144'2 ... ... 137
277 4'0 2'7 1'7 2'0 3'7 12300 128'4 -25'4 154'0 ... ... 47
480 4'5 3'4 1'5 1'7 3'4 12400 138'0 -25'6 163'6 ... ... 0
1018 3'1 1'4 1'4 1'5 3'1 12500 147'5 -25'7 173'4 ... ... 50
2066 2'5 2'5 1'3 1'3 2'6 12600 157'2 -26'1 183'3 ... ... 0
138 3'4 3'4 1'2 1'2 2'4 12700 167'0 -26'2 193'2 ... ... 41
1494 3'0 1'1 1'1 1'1 2'2 12800 176'6 -26'3 203'1 ... ... 30
262 ... ... 1'0 1'0 2'0 12900 186'4 -26'5 213'1 ... ... 0
1523 1'6 1'4 1'0 0'7 1'7 13000 196'2 -26'6 223'0 ... ... 10
386 ... ... 0'7 0'7 1'6 13100 206'1 -26'6 232'7 ... ... 0
153 2'1 1'7 0'6 0'6 1'4 13200 216'0 -26'7 242'7 ... ... 0
120 ... ... 0'6 0'5 1'3 13300 225'7 -27'0 252'7 ... ... 0
279 ... ... 0'5 0'6 1'3 13400 235'6 -27'0 262'6 ... ... 0
77 1'0 1'0 0'5 0'5 1'2 13500 245'5 -27'1 272'6 ... ... 0
93 ... ... 0'5 0'4 1'1 13600 255'4 -27'2 282'6 ... ... 0
237 ... ... 0'4 0'4 1'0 13700 265'4 -27'2 292'6 ... ... 0
140 ... ... 0'4 0'4 1'0 13800 275'3 -27'3 302'6 ... ... 0
180 1'1 0'6 0'4 0'3 0'7 13900 285'3 -27'3 312'6 ... ... 0
430 ... ... 0'4 0'2 0'6 14000 295'3 -27'3 322'6 ... ... 0
104 ... ... 0'3 0'2 0'5 14200 315'2 -27'4 342'6 ... ... 0
137 ... ... 0'3 0'2 0'5 14400 335'2 -27'4 362'6 ... ... 0
135 ... ... 0'2 0'2 0'4 14600 355'2 -27'4 382'6 ... ... 0
93 ... ... 0'2 0'1 0'3 14800 375'2 -27'4 402'6 ... ... 0
236 ... ... 0'2 0'1 0'3 15000 395'2 -27'4 422'6 ... ... 0
40 0'4 0'4 0'2 0'1 0'3 15200 415'2 -27'4 442'6 ... ... 0
143 ... ... 0'1 0'1 0'2 15400 435'2 -27'4 462'6 ... ... 0
103 ... ... 0'1 0'1 0'2 15600 455'2 -27'4 482'6 ... ... 0
290 ... ... 0'1 0'0 0'1 15800 475'2 -27'4 502'6 ... ... 0
124 0'3 0'2 0'1 0'0 0'1 16000 495'2 -27'4 522'6 ... ... 0
116 ... ... 0'1 0'0 0'1 16200 515'2 -27'4 542'6 ... ... 0
193 ... ... 0'1 0'0 0'1 20000 895'2 -27'4 922'6 ... ... 0
135 ... ... 0'1 0'0 0'1 25000 1395'2 -27'4 1422'6 ... ... 0
1 ... ... 0'1 0'0 0'1 30000 1895'2 -27'4 1922'6 ... ... 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.