DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1105'0
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 ... ... 577'2 0'0 577'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 557'2 0'0 557'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 537'2 0'0 537'2 5400 0'1 0'0 0'1 ... ... 1050
0 ... ... 517'2 0'0 517'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 497'2 0'0 497'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 477'2 0'0 477'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 457'2 0'0 457'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 437'2 0'0 437'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 417'2 0'0 417'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 397'2 0'0 397'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 377'2 0'0 377'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 357'2 0'0 357'2 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 337'2 0'0 337'2 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 317'2 0'0 317'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 297'2 0'0 297'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 277'2 0'0 277'2 8000 0'1 0'0 0'1 ... ... 29
0 ... ... 267'2 0'0 267'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 257'2 0'0 257'2 8200 0'1 0'0 0'1 ... ... 3
0 ... ... 247'2 0'0 247'2 8300 0'1 0'0 0'1 0'1 0'1 0
0 ... ... 237'2 0'0 237'2 8400 0'1 0'0 0'1 0'1 0'1 2
0 ... ... 227'2 0'0 227'2 8500 0'1 0'0 0'1 0'1 0'1 207
0 ... ... 217'2 0'0 217'2 8600 0'1 0'0 0'1 ... ... 27
0 ... ... 207'2 0'0 207'2 8700 0'2 0'0 0'2 ... ... 0
0 ... ... 197'2 0'0 197'2 8800 0'2 0'0 0'2 ... ... 170
0 ... ... 187'2 0'0 187'2 8900 0'2 0'0 0'2 ... ... 205
0 ... ... 177'2 0'0 177'2 9000 0'2 0'0 0'2 ... ... 353
0 ... ... 167'2 0'0 167'2 9100 0'3 0'0 0'3 ... ... 156
0 ... ... 157'2 0'0 157'2 9200 0'3 0'0 0'3 ... ... 772
0 ... ... 147'3 0'0 147'3 9300 0'4 0'0 0'4 ... ... 159
0 ... ... 137'3 0'0 137'3 9400 0'5 0'0 0'5 ... ... 384
0 ... ... 127'4 0'0 127'4 9500 0'6 0'0 0'6 ... ... 341
0 ... ... 117'6 0'0 117'6 9600 0'6 -0'2 1'0 0'7 0'6 1165
1 ... ... 108'0 0'0 108'0 9700 1'0 -0'2 1'2 1'3 0'6 760
71 ... ... 98'4 0'0 98'4 9800 1'0 -0'6 1'6 1'6 0'7 1151
20 ... ... 89'1 0'0 89'1 9900 1'1 -1'1 2'2 2'4 1'0 987
47 ... ... 80'0 0'0 80'0 10000 2'0 -1'1 3'1 3'2 1'4 3431
26 ... ... 71'1 0'0 71'1 10100 2'5 -1'5 4'2 4'3 1'7 2106
674 62'3 60'7 62'6 -1'7 60'7 10200 3'4 -2'3 5'7 6'4 3'0 5686
129 69'5 69'5 54'7 14'6 69'5 10300 4'6 -3'1 7'7 7'4 3'6 3138
1433 70'0 45'2 47'5 22'3 70'0 10400 6'3 -4'1 10'4 11'2 4'6 5170
2841 ... ... 40'7 0'0 40'7 10500 8'4 -5'2 13'6 14'5 6'4 10023
3520 56'0 34'2 34'6 21'2 56'0 10600 11'1 -6'4 17'5 18'7 8'2 6375
6712 50'7 28'5 29'3 20'5 50'0 10700 15'3 -6'6 22'1 23'4 11'0 8409
6245 60'0 23'0 24'4 19'6 44'2 10800 19'0 -8'2 27'2 27'4 14'0 4678
3667 41'5 20'0 20'3 19'1 39'4 10900 21'7 -11'1 33'0 24'2 17'5 1911
7668 45'0 16'0 16'7 15'6 32'5 11000 26'3 -13'1 39'4 27'6 22'2 1646
2125 42'1 22'2 13'7 14'2 28'1 11100 34'6 -11'5 46'3 34'6 34'6 790
6716 37'0 10'3 11'3 11'7 23'2 11200 38'1 -15'6 53'7 38'1 32'5 687
3014 29'0 8'5 9'3 10'3 19'6 11300 40'7 -20'7 61'6 40'7 40'7 660
5716 19'0 7'3 7'6 9'3 17'1 11400 48'2 -21'7 70'1 48'3 44'1 2267
2521 21'3 6'7 6'3 8'5 15'0 11500 50'5 -28'0 78'5 50'5 50'5 429
2102 20'0 10'2 5'2 6'0 11'2 11600 57'1 -30'3 87'4 57'1 57'1 636
1117 15'0 4'5 4'3 5'5 10'0 11700 96'5 0'0 96'5 ... ... 404
3133 13'3 3'6 3'6 4'4 8'2 11800 82'1 -23'6 105'7 82'1 81'5 263
450 7'1 3'4 3'1 4'0 7'1 11900 115'3 0'0 115'3 ... ... 130
5345 10'0 5'5 2'6 2'7 5'5 12000 123'2 -1'5 124'7 123'2 123'2 237
454 7'6 2'3 2'3 2'7 5'2 12100 134'4 0'0 134'4 ... ... 217
1402 4'2 2'1 2'1 2'1 4'2 12200 144'2 0'0 144'2 ... ... 137
277 3'6 2'7 1'7 1'7 3'6 12300 154'0 0'0 154'0 ... ... 47
480 4'5 3'4 1'5 1'7 3'4 12400 163'6 0'0 163'6 ... ... 0
1018 3'1 1'4 1'4 1'5 3'1 12500 173'4 0'0 173'4 ... ... 50
2066 2'5 2'5 1'3 1'2 2'5 12600 183'3 0'0 183'3 ... ... 0
138 3'4 3'4 1'2 2'2 3'4 12700 193'2 0'0 193'2 ... ... 41
1494 3'0 1'1 1'1 1'7 3'0 12800 203'1 0'0 203'1 ... ... 30
262 ... ... 1'0 0'0 1'0 12900 213'1 0'0 213'1 ... ... 0
1523 1'6 1'4 1'0 0'6 1'6 13000 223'0 0'0 223'0 ... ... 10
386 ... ... 0'7 0'0 0'7 13100 232'7 0'0 232'7 ... ... 0
153 2'1 1'7 0'6 1'1 1'7 13200 242'7 0'0 242'7 ... ... 0
120 ... ... 0'6 0'0 0'6 13300 252'7 0'0 252'7 ... ... 0
279 ... ... 0'5 0'0 0'5 13400 262'6 0'0 262'6 ... ... 0
77 1'0 1'0 0'5 0'3 1'0 13500 272'6 0'0 272'6 ... ... 0
93 ... ... 0'5 0'0 0'5 13600 282'6 0'0 282'6 ... ... 0
237 ... ... 0'4 0'0 0'4 13700 292'6 0'0 292'6 ... ... 0
140 ... ... 0'4 0'0 0'4 13800 302'6 0'0 302'6 ... ... 0
180 1'1 0'6 0'4 0'5 1'1 13900 312'6 0'0 312'6 ... ... 0
430 ... ... 0'4 0'0 0'4 14000 322'6 0'0 322'6 ... ... 0
104 ... ... 0'3 0'0 0'3 14200 342'6 0'0 342'6 ... ... 0
137 ... ... 0'3 0'0 0'3 14400 362'6 0'0 362'6 ... ... 0
135 ... ... 0'2 0'0 0'2 14600 382'6 0'0 382'6 ... ... 0
93 ... ... 0'2 0'0 0'2 14800 402'6 0'0 402'6 ... ... 0
236 ... ... 0'2 0'0 0'2 15000 422'6 0'0 422'6 ... ... 0
40 0'4 0'4 0'2 0'2 0'4 15200 442'6 0'0 442'6 ... ... 0
143 ... ... 0'1 0'0 0'1 15400 462'6 0'0 462'6 ... ... 0
103 ... ... 0'1 0'0 0'1 15600 482'6 0'0 482'6 ... ... 0
290 ... ... 0'1 0'0 0'1 15800 502'6 0'0 502'6 ... ... 0
124 0'3 0'2 0'1 0'2 0'3 16000 522'6 0'0 522'6 ... ... 0
116 ... ... 0'1 0'0 0'1 16200 542'6 0'0 542'6 ... ... 0
193 ... ... 0'1 0'0 0'1 20000 922'6 0'0 922'6 ... ... 0
135 ... ... 0'1 0'0 0'1 25000 1422'6 0'0 1422'6 ... ... 0
1 ... ... 0'1 0'0 0'1 30000 1922'6 0'0 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.