DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1068'4
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 ... ... 566'4 0'0 566'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 546'4 0'0 546'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 526'4 0'0 526'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 506'4 0'0 506'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 486'4 0'0 486'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 466'4 0'0 466'4 6000 0'2 0'0 0'2 ... ... 0
0 ... ... 446'4 0'0 446'4 6200 0'2 0'0 0'2 ... ... 0
0 ... ... 426'4 0'0 426'4 6400 0'2 0'0 0'2 ... ... 0
0 ... ... 406'4 0'0 406'4 6600 0'3 0'0 0'3 ... ... 0
0 ... ... 386'4 0'0 386'4 6800 0'3 0'0 0'3 ... ... 0
0 ... ... 366'4 0'0 366'4 7000 0'4 0'0 0'4 ... ... 0
0 ... ... 346'4 0'0 346'4 7200 0'4 0'0 0'4 ... ... 0
0 ... ... 326'4 0'0 326'4 7400 0'5 0'0 0'5 ... ... 0
0 ... ... 306'4 0'0 306'4 7600 0'6 0'0 0'6 ... ... 0
0 ... ... 286'4 0'0 286'4 7800 1'0 0'0 1'0 ... ... 0
0 ... ... 266'4 0'0 266'4 8000 1'2 0'0 1'2 ... ... 18
0 ... ... 246'4 0'0 246'4 8200 1'5 0'0 1'5 ... ... 0
0 ... ... 226'4 0'0 226'4 8400 2'1 0'0 2'1 ... ... 0
0 ... ... 216'5 0'0 216'5 8500 2'4 0'0 2'4 ... ... 0
0 ... ... 206'7 0'0 206'7 8600 2'7 0'0 2'7 ... ... 0
0 ... ... 197'2 0'0 197'2 8700 3'3 0'0 3'3 ... ... 0
0 ... ... 187'6 0'0 187'6 8800 4'0 0'0 4'0 ... ... 110
0 ... ... 178'3 0'0 178'3 8900 4'5 0'0 4'5 ... ... 0
0 ... ... 169'1 0'0 169'1 9000 5'4 0'0 5'4 ... ... 15
0 ... ... 160'1 0'0 160'1 9100 6'3 0'0 6'3 ... ... 0
0 ... ... 151'3 0'0 151'3 9200 7'4 0'0 7'4 ... ... 73
0 ... ... 142'6 0'0 142'6 9300 8'7 0'0 8'7 ... ... 0
0 ... ... 134'3 0'0 134'3 9400 10'3 0'0 10'3 ... ... 170
0 ... ... 126'2 0'0 126'2 9500 12'2 0'0 12'2 ... ... 0
0 ... ... 118'4 0'0 118'4 9600 14'2 0'0 14'2 ... ... 82
0 ... ... 110'7 0'0 110'7 9700 16'4 0'0 16'4 ... ... 20
1 ... ... 103'6 0'0 103'6 9800 19'1 0'0 19'1 ... ... 105
0 ... ... 96'6 0'0 96'6 9900 22'0 0'0 22'0 ... ... 0
0 ... ... 90'1 0'0 90'1 10000 25'1 0'0 25'1 ... ... 319
0 ... ... 83'7 0'0 83'7 10100 28'5 0'0 28'5 ... ... 0
0 ... ... 77'7 0'0 77'7 10200 32'4 0'0 32'4 ... ... 100
0 ... ... 72'2 0'0 72'2 10300 36'0 -0'5 36'5 37'7 36'0 0
26 ... ... 66'7 0'0 66'7 10400 41'0 0'0 41'0 ... ... 331
0 ... ... 61'7 0'0 61'7 10500 45'6 0'0 45'6 ... ... 0
356 ... ... 57'2 0'0 57'2 10600 50'7 0'0 50'7 ... ... 364
0 ... ... 52'6 0'0 52'6 10700 56'2 0'0 56'2 ... ... 0
251 ... ... 48'6 0'0 48'6 10800 61'7 0'0 61'7 ... ... 21
0 ... ... 44'7 0'0 44'7 10900 67'7 0'0 67'7 ... ... 0
200 ... ... 41'3 0'0 41'3 11000 74'1 0'0 74'1 ... ... 20
0 ... ... 38'1 0'0 38'1 11100 80'4 0'0 80'4 ... ... 0
256 ... ... 35'0 0'0 35'0 11200 87'2 0'0 87'2 ... ... 0
0 ... ... 32'2 0'0 32'2 11300 94'2 0'0 94'2 ... ... 0
114 ... ... 29'6 0'0 29'6 11400 101'4 0'0 101'4 ... ... 1
0 ... ... 27'3 0'0 27'3 11500 109'0 0'0 109'0 ... ... 0
4 ... ... 25'2 0'0 25'2 11600 116'5 0'0 116'5 ... ... 0
0 ... ... 23'2 0'0 23'2 11700 124'4 0'0 124'4 ... ... 0
48 ... ... 21'4 0'0 21'4 11800 132'4 0'0 132'4 ... ... 0
0 ... ... 19'7 0'0 19'7 11900 140'5 0'0 140'5 ... ... 0
31 ... ... 18'3 0'0 18'3 12000 149'0 0'0 149'0 ... ... 4
0 ... ... 17'0 0'0 17'0 12100 157'4 0'0 157'4 ... ... 0
44 ... ... 15'6 0'0 15'6 12200 166'1 0'0 166'1 ... ... 0
0 ... ... 14'5 0'0 14'5 12300 174'7 0'0 174'7 ... ... 0
6 ... ... 13'5 0'0 13'5 12400 183'6 0'0 183'6 ... ... 0
0 ... ... 12'6 0'0 12'6 12500 192'5 0'0 192'5 ... ... 0
26 ... ... 11'7 0'0 11'7 12600 201'6 0'0 201'6 ... ... 0
0 ... ... 11'1 0'0 11'1 12700 210'7 0'0 210'7 ... ... 0
11 ... ... 10'3 0'0 10'3 12800 220'0 0'0 220'0 ... ... 0
7 ... ... 9'1 0'0 9'1 13000 238'5 0'0 238'5 ... ... 0
11 ... ... 8'1 0'0 8'1 13200 257'4 0'0 257'4 ... ... 0
0 ... ... 7'2 0'0 7'2 13400 276'4 0'0 276'4 ... ... 0
0 ... ... 6'3 0'0 6'3 13600 295'5 0'0 295'5 ... ... 0
0 ... ... 5'6 0'0 5'6 13800 315'0 0'0 315'0 ... ... 0
0 ... ... 5'1 0'0 5'1 14000 334'4 0'0 334'4 ... ... 0
0 ... ... 4'5 0'0 4'5 14200 354'1 0'0 354'1 ... ... 0
0 ... ... 4'2 0'0 4'2 14400 373'6 0'0 373'6 ... ... 0
0 ... ... 3'7 0'0 3'7 14600 393'5 0'0 393'5 ... ... 0
0 ... ... 3'4 0'0 3'4 14800 413'4 0'0 413'4 ... ... 0
1 ... ... 3'2 0'0 3'2 15000 433'4 0'0 433'4 ... ... 0
0 ... ... 2'7 0'0 2'7 15200 453'4 0'0 453'4 ... ... 0
0 ... ... 2'5 0'0 2'5 15400 473'4 0'0 473'4 ... ... 0
0 ... ... 2'4 0'0 2'4 15600 493'4 0'0 493'4 ... ... 0
0 ... ... 2'2 0'0 2'2 15800 513'4 0'0 513'4 ... ... 0
0 ... ... 2'0 0'0 2'0 16000 533'4 0'0 533'4 ... ... 0
0 ... ... 1'7 0'0 1'7 16200 553'4 0'0 553'4 ... ... 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.