DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1149'0
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 ... ... 633'6 15'2 649'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 613'6 15'2 629'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 593'6 15'2 609'0 5400 0'1 0'0 0'1 ... ... 1050
0 ... ... 573'6 15'2 589'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 553'6 15'2 569'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 533'6 15'2 549'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 513'6 15'2 529'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 493'6 15'2 509'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 473'6 15'2 489'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 453'6 15'2 469'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 433'6 15'2 449'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 413'6 15'2 429'0 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 393'6 15'2 409'0 7400 0'2 0'0 0'2 ... ... 1
0 ... ... 373'6 15'2 389'0 7600 0'3 0'1 0'2 ... ... 0
0 ... ... 353'6 15'2 369'0 7800 0'3 0'0 0'3 ... ... 0
0 ... ... 333'6 15'2 349'0 8000 0'4 0'0 0'4 ... ... 33
0 ... ... 313'6 15'2 329'0 8200 0'4 0'0 0'4 ... ... 3
0 ... ... 293'6 15'2 309'0 8400 0'5 0'0 0'5 ... ... 2
0 ... ... 283'6 15'2 299'0 8500 0'6 0'0 0'6 ... ... 13
0 ... ... 273'6 15'2 289'0 8600 0'7 0'1 0'6 ... ... 27
0 ... ... 263'6 15'2 279'0 8700 0'7 0'0 0'7 ... ... 0
0 ... ... 253'6 15'2 269'0 8800 1'0 0'0 1'0 ... ... 130
0 ... ... 243'6 15'2 259'0 8900 1'1 0'0 1'1 ... ... 190
0 ... ... 233'6 15'2 249'0 9000 1'2 0'0 1'2 ... ... 267
0 ... ... 223'7 15'2 239'1 9100 1'3 -0'1 1'4 ... ... 159
0 ... ... 214'0 15'2 229'2 9200 1'4 -0'1 1'5 ... ... 744
0 ... ... 204'2 15'1 219'3 9300 1'6 -0'1 1'7 ... ... 106
0 ... ... 194'4 15'0 209'4 9400 2'0 -0'2 2'2 ... ... 410
0 ... ... 184'7 14'7 199'6 9500 2'3 -0'2 2'5 2'5 2'5 320
0 ... ... 175'2 14'7 190'1 9600 2'6 -0'2 3'0 ... ... 506
0 ... ... 165'7 14'6 180'5 9700 3'2 -0'3 3'5 ... ... 141
71 ... ... 156'5 14'5 171'2 9800 3'6 -0'5 4'3 ... ... 794
20 ... ... 147'4 14'3 161'7 9900 4'4 -0'6 5'2 ... ... 390
34 ... ... 138'5 14'1 152'6 10000 5'2 -1'0 6'2 6'1 6'1 2271
26 ... ... 129'7 13'7 143'6 10100 6'2 -1'2 7'4 6'2 6'2 317
664 ... ... 121'4 13'4 135'0 10200 7'4 -1'4 9'0 8'7 7'7 1032
73 ... ... 113'2 13'2 126'4 10300 8'7 -1'7 10'6 10'3 10'1 693
664 104'4 104'4 105'3 12'7 118'2 10400 10'5 -2'1 12'6 11'0 11'0 1181
1088 108'6 99'4 97'6 12'5 110'3 10500 12'4 -2'4 15'0 14'5 14'2 6128
2635 101'2 99'0 90'4 12'1 102'5 10600 14'6 -2'7 17'5 17'6 17'0 1896
1309 93'6 84'5 83'4 11'6 95'2 10700 17'2 -3'3 20'5 ... ... 571
1244 81'1 81'1 76'7 11'3 88'2 10800 20'1 -3'6 23'7 20'6 20'6 1847
917 ... ... 70'5 11'0 81'5 10900 23'3 -4'1 27'4 ... ... 893
3967 75'0 65'0 64'6 10'4 75'2 11000 26'7 -4'5 31'4 30'2 27'2 1238
705 67'4 67'4 59'2 9'7 69'1 11100 30'5 -5'1 35'6 ... ... 442
1799 62'0 62'0 54'0 9'3 63'3 11200 34'6 -5'6 40'4 ... ... 373
787 55'3 55'3 49'2 8'6 58'0 11300 39'2 -6'2 45'4 ... ... 452
1347 49'4 44'4 44'7 7'7 52'6 11400 43'7 -7'1 51'0 44'4 44'2 185
340 47'6 41'2 40'6 7'2 48'0 11500 49'0 -7'6 56'6 ... ... 92
955 44'0 44'0 37'0 6'5 43'5 11600 54'4 -8'3 62'7 ... ... 173
296 33'7 33'7 33'4 6'0 39'4 11700 60'2 -9'0 69'2 ... ... 188
2332 ... ... 30'3 5'4 35'7 11800 66'4 -9'4 76'0 ... ... 229
137 33'2 33'2 27'4 5'1 32'5 11900 73'0 -10'0 83'0 ... ... 94
4397 30'0 26'1 24'7 4'5 29'4 12000 79'7 -10'3 90'2 ... ... 121
108 26'0 26'0 22'4 4'2 26'6 12100 87'0 -10'6 97'6 ... ... 197
477 ... ... 20'3 4'0 24'3 12200 94'3 -11'1 105'4 100'0 100'0 88
228 19'0 19'0 18'4 3'5 22'1 12300 102'0 -11'4 113'4 104'0 104'0 20
248 ... ... 16'6 3'2 20'0 12400 109'7 -11'6 121'5 ... ... 0
582 15'0 15'0 15'1 3'1 18'2 12500 118'0 -12'0 130'0 121'5 121'5 10
106 13'5 13'5 13'6 2'6 16'4 12600 126'1 -12'3 138'4 ... ... 0
13 15'0 15'0 12'4 2'4 15'0 12700 134'4 -12'5 147'1 ... ... 0
757 13'2 13'2 11'3 2'2 13'5 12800 143'1 -12'6 155'7 ... ... 0
13 ... ... 10'3 2'0 12'3 12900 151'6 -13'1 164'7 ... ... 0
239 11'0 11'0 9'3 1'7 11'2 13000 160'4 -13'3 173'7 ... ... 0
52 8'5 8'5 8'5 1'5 10'2 13100 169'4 -13'4 183'0 ... ... 0
58 ... ... 7'7 1'4 9'3 13200 178'4 -13'5 192'1 ... ... 0
3 ... ... 7'2 1'2 8'4 13300 187'5 -13'7 201'4 ... ... 0
173 ... ... 6'5 1'2 7'7 13400 196'7 -14'0 210'7 ... ... 0
0 ... ... 6'1 1'1 7'2 13500 206'1 -14'1 220'2 ... ... 0
19 5'6 5'6 5'5 1'0 6'5 13600 215'4 -14'2 229'6 ... ... 0
0 ... ... 4'7 0'6 5'5 13800 234'4 -14'3 248'7 ... ... 0
225 5'0 5'0 4'2 0'5 4'7 14000 253'5 -14'5 268'2 ... ... 0
1 ... ... 3'6 0'4 4'2 14200 273'0 -14'5 287'5 ... ... 0
82 ... ... 3'2 0'4 3'6 14400 292'4 -14'6 307'2 ... ... 0
28 ... ... 2'7 0'4 3'3 14600 312'1 -14'6 326'7 ... ... 0
114 ... ... 2'5 0'3 3'0 14800 331'6 -14'7 346'5 ... ... 0
214 ... ... 2'3 0'3 2'6 15000 351'4 -15'0 366'4 ... ... 0
34 ... ... 2'1 0'3 2'4 15200 371'2 -15'1 386'3 ... ... 0
37 ... ... 2'0 0'2 2'2 15400 391'1 -15'1 406'2 ... ... 0
79 ... ... 1'7 0'2 2'1 15600 411'0 -15'2 426'2 ... ... 0
47 ... ... 1'5 0'2 1'7 15800 431'0 -15'2 446'2 ... ... 0
28 ... ... 1'5 0'1 1'6 16000 451'0 -15'2 466'2 ... ... 0
115 ... ... 1'4 0'1 1'5 16200 471'0 -15'2 486'2 ... ... 0
5 ... ... 0'4 0'1 0'5 20000 851'0 -15'2 866'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1351'0 -15'2 1366'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1851'0 -15'2 1866'2 ... ... 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.