DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1041'4
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 ... ... 538'6 0'0 538'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 518'6 0'0 518'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 498'6 0'0 498'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 478'6 0'0 478'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 458'6 0'0 458'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 438'6 0'0 438'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 418'6 0'0 418'6 6200 0'2 0'0 0'2 ... ... 0
0 ... ... 398'6 0'0 398'6 6400 0'2 0'0 0'2 ... ... 0
0 ... ... 378'6 0'0 378'6 6600 0'2 0'0 0'2 ... ... 0
0 ... ... 358'6 0'0 358'6 6800 0'3 0'0 0'3 ... ... 0
0 ... ... 338'6 0'0 338'6 7000 0'3 0'0 0'3 ... ... 0
0 ... ... 318'6 0'0 318'6 7200 0'4 0'0 0'4 ... ... 0
0 ... ... 298'6 0'0 298'6 7400 0'5 0'0 0'5 ... ... 0
0 ... ... 278'6 0'0 278'6 7600 0'5 0'0 0'5 ... ... 0
0 ... ... 258'6 0'0 258'6 7800 0'7 0'0 0'7 ... ... 0
0 ... ... 238'6 0'0 238'6 8000 1'1 0'0 1'1 ... ... 16
0 ... ... 218'6 0'0 218'6 8200 1'4 0'0 1'4 ... ... 0
0 ... ... 199'0 0'0 199'0 8400 2'1 0'0 2'1 ... ... 0
0 ... ... 189'2 0'0 189'2 8500 2'5 0'0 2'5 ... ... 0
0 ... ... 179'5 0'0 179'5 8600 3'0 0'0 3'0 ... ... 0
0 ... ... 170'1 0'0 170'1 8700 3'5 0'0 3'5 ... ... 0
0 ... ... 160'7 0'0 160'7 8800 4'3 0'0 4'3 ... ... 110
0 ... ... 151'5 0'0 151'5 8900 5'1 0'0 5'1 ... ... 0
0 ... ... 142'5 0'0 142'5 9000 6'1 0'0 6'1 ... ... 31
0 ... ... 133'7 0'0 133'7 9100 7'2 0'0 7'2 ... ... 3
0 ... ... 125'3 0'0 125'3 9200 8'5 0'0 8'5 ... ... 637
0 ... ... 117'0 0'0 117'0 9300 10'2 0'0 10'2 ... ... 88
0 ... ... 109'0 0'0 109'0 9400 12'1 0'0 12'1 ... ... 170
0 ... ... 101'3 0'0 101'3 9500 14'2 0'0 14'2 ... ... 38
0 ... ... 94'0 0'0 94'0 9600 16'6 0'0 16'6 ... ... 82
0 ... ... 87'0 0'0 87'0 9700 19'5 0'0 19'5 ... ... 80
2 ... ... 80'2 0'0 80'2 9800 22'6 0'0 22'6 ... ... 542
0 ... ... 73'7 0'0 73'7 9900 26'1 0'0 26'1 ... ... 87
0 ... ... 67'7 0'0 67'7 10000 30'0 0'0 30'0 ... ... 645
0 ... ... 62'2 0'0 62'2 10100 34'0 0'0 34'0 ... ... 39
0 ... ... 56'6 0'0 56'6 10200 38'3 0'0 38'3 ... ... 340
0 ... ... 51'5 0'0 51'5 10300 43'1 0'0 43'1 ... ... 143
35 ... ... 46'7 0'0 46'7 10400 48'1 0'0 48'1 ... ... 368
143 ... ... 42'4 0'0 42'4 10500 53'4 0'0 53'4 ... ... 373
2107 ... ... 38'4 0'0 38'4 10600 59'3 0'0 59'3 ... ... 741
222 ... ... 34'7 0'0 34'7 10700 65'4 0'0 65'4 ... ... 123
468 ... ... 31'4 0'0 31'4 10800 71'7 0'0 71'7 ... ... 290
227 ... ... 28'3 0'0 28'3 10900 78'4 0'0 78'4 ... ... 182
606 ... ... 25'4 0'0 25'4 11000 85'4 0'0 85'4 ... ... 271
42 ... ... 22'7 0'0 22'7 11100 92'6 0'0 92'6 ... ... 0
526 ... ... 20'5 0'0 20'5 11200 100'2 0'0 100'2 ... ... 135
47 ... ... 18'4 0'0 18'4 11300 108'0 0'0 108'0 ... ... 6
397 ... ... 16'6 0'0 16'6 11400 116'0 0'0 116'0 ... ... 11
137 ... ... 15'1 0'0 15'1 11500 124'2 0'0 124'2 ... ... 17
553 ... ... 13'5 0'0 13'5 11600 132'6 0'0 132'6 ... ... 6
3 ... ... 12'3 0'0 12'3 11700 141'2 0'0 141'2 ... ... 0
34 ... ... 11'2 0'0 11'2 11800 150'0 0'0 150'0 ... ... 39
9 ... ... 10'2 0'0 10'2 11900 158'7 0'0 158'7 ... ... 0
62 ... ... 9'3 0'0 9'3 12000 167'7 0'0 167'7 ... ... 6
10 ... ... 8'4 0'0 8'4 12100 177'0 0'0 177'0 ... ... 0
359 ... ... 7'7 0'0 7'7 12200 186'2 0'0 186'2 ... ... 0
11 ... ... 7'2 0'0 7'2 12300 195'4 0'0 195'4 ... ... 0
16 ... ... 6'5 0'0 6'5 12400 204'7 0'0 204'7 ... ... 0
20 ... ... 6'1 0'0 6'1 12500 214'3 0'0 214'3 ... ... 0
29 ... ... 5'5 0'0 5'5 12600 223'7 0'0 223'7 ... ... 0
7 ... ... 5'2 0'0 5'2 12700 233'3 0'0 233'3 ... ... 0
480 ... ... 4'7 0'0 4'7 12800 243'0 0'0 243'0 ... ... 0
0 ... ... 4'4 0'0 4'4 12900 252'5 0'0 252'5 ... ... 0
27 ... ... 4'1 0'0 4'1 13000 262'3 0'0 262'3 ... ... 0
0 ... ... 3'7 0'0 3'7 13100 272'1 0'0 272'1 ... ... 0
11 ... ... 3'5 0'0 3'5 13200 281'7 0'0 281'7 ... ... 0
3 ... ... 3'1 0'0 3'1 13400 301'5 0'0 301'5 ... ... 0
0 ... ... 2'6 0'0 2'6 13600 321'3 0'0 321'3 ... ... 0
0 ... ... 2'4 0'0 2'4 13800 341'2 0'0 341'2 ... ... 0
32 ... ... 2'2 0'0 2'2 14000 361'2 0'0 361'2 ... ... 0
0 ... ... 2'0 0'0 2'0 14200 381'2 0'0 381'2 ... ... 0
0 ... ... 1'6 0'0 1'6 14400 401'2 0'0 401'2 ... ... 0
0 ... ... 1'5 0'0 1'5 14600 421'2 0'0 421'2 ... ... 0
0 ... ... 1'4 0'0 1'4 14800 441'2 0'0 441'2 ... ... 0
21 ... ... 1'3 0'0 1'3 15000 461'2 0'0 461'2 ... ... 0
0 ... ... 1'2 0'0 1'2 15200 481'2 0'0 481'2 ... ... 0
36 ... ... 1'1 0'0 1'1 15400 501'2 0'0 501'2 ... ... 0
0 ... ... 1'0 0'0 1'0 15600 521'2 0'0 521'2 ... ... 0
0 ... ... 1'0 0'0 1'0 15800 541'2 0'0 541'2 ... ... 0
0 ... ... 0'7 0'0 0'7 16000 561'2 0'0 561'2 ... ... 0
0 ... ... 0'6 0'0 0'6 16200 581'2 0'0 581'2 ... ... 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.