DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1089'6
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 ... ... 593'2 0'0 593'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 573'2 0'0 573'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 553'2 0'0 553'2 5400 0'1 0'0 0'1 ... ... 1050
0 ... ... 533'2 0'0 533'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 513'2 0'0 513'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 493'2 0'0 493'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 473'2 0'0 473'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 453'2 0'0 453'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 433'2 0'0 433'2 6600 0'2 0'0 0'2 ... ... 0
0 ... ... 413'2 0'0 413'2 6800 0'2 0'0 0'2 ... ... 0
0 ... ... 393'2 0'0 393'2 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 373'2 0'0 373'2 7200 0'3 0'0 0'3 ... ... 0
0 ... ... 353'2 0'0 353'2 7400 0'3 0'0 0'3 ... ... 0
0 ... ... 333'2 0'0 333'2 7600 0'4 0'0 0'4 ... ... 0
0 ... ... 313'2 0'0 313'2 7800 0'4 0'0 0'4 ... ... 0
0 ... ... 293'2 0'0 293'2 8000 0'5 0'0 0'5 ... ... 21
0 ... ... 273'2 0'0 273'2 8200 0'6 0'0 0'6 ... ... 0
0 ... ... 253'2 0'0 253'2 8400 1'0 0'0 1'0 ... ... 0
0 ... ... 243'2 0'0 243'2 8500 1'1 0'0 1'1 ... ... 0
0 ... ... 233'2 0'0 233'2 8600 1'2 0'0 1'2 ... ... 2
0 ... ... 223'2 0'0 223'2 8700 1'4 0'0 1'4 ... ... 0
0 ... ... 213'3 0'0 213'3 8800 1'5 0'0 1'5 ... ... 111
0 ... ... 203'5 0'0 203'5 8900 2'0 0'0 2'0 ... ... 11
0 ... ... 193'7 0'0 193'7 9000 2'3 0'0 2'3 ... ... 41
0 ... ... 184'2 0'0 184'2 9100 2'6 0'0 2'6 ... ... 63
0 ... ... 174'5 0'0 174'5 9200 3'2 0'0 3'2 ... ... 709
0 ... ... 165'2 0'0 165'2 9300 3'7 0'0 3'7 ... ... 94
0 ... ... 156'0 0'0 156'0 9400 4'5 0'0 4'5 ... ... 498
0 ... ... 146'7 0'0 146'7 9500 5'4 0'0 5'4 ... ... 107
0 ... ... 138'0 0'0 138'0 9600 6'4 0'0 6'4 ... ... 411
0 ... ... 129'2 0'0 129'2 9700 7'6 0'0 7'6 ... ... 132
2 ... ... 120'6 0'0 120'6 9800 9'1 0'0 9'1 ... ... 848
0 ... ... 112'4 0'0 112'4 9900 10'6 0'0 10'6 ... ... 271
0 ... ... 104'5 0'0 104'5 10000 12'6 0'0 12'6 ... ... 1937
16 ... ... 97'0 0'0 97'0 10100 15'0 0'0 15'0 ... ... 224
190 ... ... 89'5 0'0 89'5 10200 17'5 0'0 17'5 ... ... 625
5 ... ... 82'6 0'0 82'6 10300 20'4 0'0 20'4 ... ... 240
450 ... ... 76'1 0'0 76'1 10400 23'6 0'0 23'6 ... ... 781
497 ... ... 70'0 0'0 70'0 10500 27'3 0'0 27'3 ... ... 462
2032 ... ... 64'1 0'0 64'1 10600 31'3 0'0 31'3 ... ... 1464
569 ... ... 58'5 0'0 58'5 10700 35'6 0'0 35'6 ... ... 245
790 ... ... 53'5 0'0 53'5 10800 40'4 0'0 40'4 ... ... 1336
570 ... ... 48'7 0'0 48'7 10900 45'5 0'0 45'5 ... ... 256
1485 ... ... 44'4 0'0 44'4 11000 52'4 1'3 51'1 52'4 52'4 1125
366 ... ... 40'3 0'0 40'3 11100 56'7 0'0 56'7 ... ... 10
516 ... ... 36'5 0'0 36'5 11200 63'0 0'0 63'0 ... ... 177
140 ... ... 33'2 0'0 33'2 11300 69'3 0'0 69'3 ... ... 9
1011 ... ... 30'1 0'0 30'1 11400 76'1 0'0 76'1 ... ... 44
181 ... ... 27'2 0'0 27'2 11500 83'1 0'0 83'1 ... ... 17
678 ... ... 24'5 0'0 24'5 11600 90'3 0'0 90'3 ... ... 57
52 ... ... 22'3 0'0 22'3 11700 97'7 0'0 97'7 ... ... 67
570 ... ... 20'2 0'0 20'2 11800 105'5 0'0 105'5 ... ... 48
58 ... ... 18'3 0'0 18'3 11900 113'5 0'0 113'5 ... ... 28
1472 ... ... 16'5 0'0 16'5 12000 121'6 0'0 121'6 ... ... 57
34 ... ... 15'1 0'0 15'1 12100 130'1 0'0 130'1 ... ... 58
416 ... ... 13'6 0'0 13'6 12200 138'5 0'0 138'5 ... ... 49
54 ... ... 12'4 0'0 12'4 12300 147'2 0'0 147'2 ... ... 0
77 ... ... 11'3 0'0 11'3 12400 156'1 0'0 156'1 ... ... 0
39 ... ... 10'3 0'0 10'3 12500 165'0 0'0 165'0 ... ... 0
69 ... ... 9'4 0'0 9'4 12600 174'0 0'0 174'0 ... ... 0
9 ... ... 8'6 0'0 8'6 12700 183'2 0'0 183'2 ... ... 0
534 ... ... 8'1 0'0 8'1 12800 192'3 0'0 192'3 ... ... 0
0 ... ... 7'4 0'0 7'4 12900 201'6 0'0 201'6 ... ... 0
40 ... ... 6'7 0'0 6'7 13000 211'1 0'0 211'1 ... ... 0
36 ... ... 6'3 0'0 6'3 13100 220'4 0'0 220'4 ... ... 0
16 ... ... 5'7 0'0 5'7 13200 230'0 0'0 230'0 ... ... 0
16 ... ... 5'1 0'0 5'1 13400 249'1 0'0 249'1 ... ... 0
0 ... ... 4'4 0'0 4'4 13600 268'4 0'0 268'4 ... ... 0
0 ... ... 3'7 0'0 3'7 13800 288'0 0'0 288'0 ... ... 0
35 ... ... 3'4 0'0 3'4 14000 307'4 0'0 307'4 ... ... 0
0 ... ... 3'1 0'0 3'1 14200 327'2 0'0 327'2 ... ... 0
0 ... ... 2'6 0'0 2'6 14400 347'0 0'0 347'0 ... ... 0
0 ... ... 2'4 0'0 2'4 14600 366'7 0'0 366'7 ... ... 0
0 ... ... 2'2 0'0 2'2 14800 386'6 0'0 386'6 ... ... 0
57 ... ... 2'0 0'0 2'0 15000 406'6 0'0 406'6 ... ... 0
0 ... ... 1'7 0'0 1'7 15200 426'6 0'0 426'6 ... ... 0
35 ... ... 1'6 0'0 1'6 15400 446'6 0'0 446'6 ... ... 0
79 ... ... 1'5 0'0 1'5 15600 466'6 0'0 466'6 ... ... 0
0 ... ... 1'4 0'0 1'4 15800 486'6 0'0 486'6 ... ... 0
0 ... ... 1'3 0'0 1'3 16000 506'6 0'0 506'6 ... ... 0
0 ... ... 1'3 0'0 1'3 16200 526'6 0'0 526'6 ... ... 0
0 ... ... 0'4 0'0 0'4 20000 906'6 0'0 906'6 ... ... 0
0 ... ... 0'2 0'0 0'2 25000 1406'6 0'0 1406'6 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1906'6 0'0 1906'6 ... ... 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.