DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1145'6
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 ... ... 633'6 0'0 633'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 613'6 0'0 613'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 593'6 0'0 593'6 5400 0'1 0'0 0'1 ... ... 1050
0 ... ... 573'6 0'0 573'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 553'6 0'0 553'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 533'6 0'0 533'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 513'6 0'0 513'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 493'6 0'0 493'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 473'6 0'0 473'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 453'6 0'0 453'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 433'6 0'0 433'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 413'6 0'0 413'6 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 393'6 0'0 393'6 7400 0'2 0'0 0'2 ... ... 1
0 ... ... 373'6 0'0 373'6 7600 0'2 0'0 0'2 ... ... 0
0 ... ... 353'6 0'0 353'6 7800 0'3 0'0 0'3 ... ... 0
0 ... ... 333'6 0'0 333'6 8000 0'4 0'0 0'4 ... ... 33
0 ... ... 313'6 0'0 313'6 8200 0'4 0'0 0'4 ... ... 3
0 ... ... 293'6 0'0 293'6 8400 0'5 0'0 0'5 ... ... 2
0 ... ... 283'6 0'0 283'6 8500 0'6 0'0 0'6 ... ... 13
0 ... ... 273'6 0'0 273'6 8600 0'6 0'0 0'6 ... ... 27
0 ... ... 263'6 0'0 263'6 8700 0'7 0'0 0'7 ... ... 0
0 ... ... 253'6 0'0 253'6 8800 1'0 0'0 1'0 ... ... 130
0 ... ... 243'6 0'0 243'6 8900 1'1 0'0 1'1 ... ... 190
0 ... ... 233'6 0'0 233'6 9000 1'2 0'0 1'2 ... ... 267
0 ... ... 223'7 0'0 223'7 9100 1'4 0'0 1'4 ... ... 159
0 ... ... 214'0 0'0 214'0 9200 1'5 0'0 1'5 ... ... 744
0 ... ... 204'2 0'0 204'2 9300 1'7 0'0 1'7 ... ... 106
0 ... ... 194'4 0'0 194'4 9400 2'2 0'0 2'2 ... ... 410
0 ... ... 184'7 0'0 184'7 9500 2'5 0'0 2'5 2'5 2'5 320
0 ... ... 175'2 0'0 175'2 9600 3'0 0'0 3'0 ... ... 506
0 ... ... 165'7 0'0 165'7 9700 3'5 0'0 3'5 ... ... 141
71 ... ... 156'5 0'0 156'5 9800 4'3 0'0 4'3 ... ... 794
20 ... ... 147'4 0'0 147'4 9900 5'2 0'0 5'2 ... ... 390
34 ... ... 138'5 0'0 138'5 10000 6'1 -0'1 6'2 6'1 6'1 2271
26 ... ... 129'7 0'0 129'7 10100 6'2 -1'2 7'4 6'2 6'2 317
664 ... ... 121'4 0'0 121'4 10200 8'3 -0'5 9'0 8'7 8'3 1032
73 ... ... 113'2 0'0 113'2 10300 10'2 -0'4 10'6 10'3 10'1 693
664 104'4 104'4 105'3 -0'7 104'4 10400 12'6 0'0 12'6 ... ... 1181
1088 100'0 99'4 97'6 1'6 99'4 10500 14'2 -0'6 15'0 14'5 14'2 6128
2635 99'0 99'0 90'4 8'4 99'0 10600 17'0 -0'5 17'5 17'6 17'0 1896
1309 84'5 84'5 83'4 1'1 84'5 10700 20'5 0'0 20'5 ... ... 571
1244 81'1 81'1 76'7 4'2 81'1 10800 23'7 0'0 23'7 ... ... 1847
917 ... ... 70'5 0'0 70'5 10900 27'4 0'0 27'4 ... ... 893
3967 73'6 65'0 64'6 9'0 73'6 11000 30'2 -1'2 31'4 30'2 30'2 1238
705 ... ... 59'2 0'0 59'2 11100 35'6 0'0 35'6 ... ... 442
1799 62'0 62'0 54'0 8'0 62'0 11200 40'4 0'0 40'4 ... ... 373
787 55'3 55'3 49'2 6'1 55'3 11300 45'4 0'0 45'4 ... ... 452
1347 49'4 44'4 44'7 3'7 48'6 11400 51'0 0'0 51'0 ... ... 185
340 45'3 41'2 40'6 4'5 45'3 11500 56'6 0'0 56'6 ... ... 92
955 ... ... 37'0 0'0 37'0 11600 62'7 0'0 62'7 ... ... 173
296 33'7 33'7 33'4 0'3 33'7 11700 69'2 0'0 69'2 ... ... 188
2332 ... ... 30'3 0'0 30'3 11800 76'0 0'0 76'0 ... ... 229
137 ... ... 27'4 0'0 27'4 11900 83'0 0'0 83'0 ... ... 94
4397 29'0 26'1 24'7 4'1 29'0 12000 90'2 0'0 90'2 ... ... 121
108 26'0 26'0 22'4 3'4 26'0 12100 97'6 0'0 97'6 ... ... 197
477 ... ... 20'3 0'0 20'3 12200 100'0 -5'4 105'4 100'0 100'0 88
228 19'0 19'0 18'4 0'4 19'0 12300 104'0 -9'4 113'4 104'0 104'0 20
248 ... ... 16'6 0'0 16'6 12400 121'5 0'0 121'5 ... ... 0
582 15'0 15'0 15'1 -0'1 15'0 12500 121'5 -8'3 130'0 121'5 121'5 10
106 13'5 13'5 13'6 -0'1 13'5 12600 138'4 0'0 138'4 ... ... 0
13 ... ... 12'4 0'0 12'4 12700 147'1 0'0 147'1 ... ... 0
757 ... ... 11'3 0'0 11'3 12800 155'7 0'0 155'7 ... ... 0
13 ... ... 10'3 0'0 10'3 12900 164'7 0'0 164'7 ... ... 0
239 11'0 11'0 9'3 1'5 11'0 13000 173'7 0'0 173'7 ... ... 0
52 8'5 8'5 8'5 0'0 8'5 13100 183'0 0'0 183'0 ... ... 0
58 ... ... 7'7 0'0 7'7 13200 192'1 0'0 192'1 ... ... 0
3 ... ... 7'2 0'0 7'2 13300 201'4 0'0 201'4 ... ... 0
173 ... ... 6'5 0'0 6'5 13400 210'7 0'0 210'7 ... ... 0
0 ... ... 6'1 0'0 6'1 13500 220'2 0'0 220'2 ... ... 0
19 5'6 5'6 5'5 0'1 5'6 13600 229'6 0'0 229'6 ... ... 0
0 ... ... 4'7 0'0 4'7 13800 248'7 0'0 248'7 ... ... 0
225 ... ... 4'2 0'0 4'2 14000 268'2 0'0 268'2 ... ... 0
1 ... ... 3'6 0'0 3'6 14200 287'5 0'0 287'5 ... ... 0
82 ... ... 3'2 0'0 3'2 14400 307'2 0'0 307'2 ... ... 0
28 ... ... 2'7 0'0 2'7 14600 326'7 0'0 326'7 ... ... 0
114 ... ... 2'5 0'0 2'5 14800 346'5 0'0 346'5 ... ... 0
214 ... ... 2'3 0'0 2'3 15000 366'4 0'0 366'4 ... ... 0
34 ... ... 2'1 0'0 2'1 15200 386'3 0'0 386'3 ... ... 0
37 ... ... 2'0 0'0 2'0 15400 406'2 0'0 406'2 ... ... 0
79 ... ... 1'7 0'0 1'7 15600 426'2 0'0 426'2 ... ... 0
47 ... ... 1'5 0'0 1'5 15800 446'2 0'0 446'2 ... ... 0
28 ... ... 1'5 0'0 1'5 16000 466'2 0'0 466'2 ... ... 0
115 ... ... 1'4 0'0 1'4 16200 486'2 0'0 486'2 ... ... 0
5 ... ... 0'4 0'0 0'4 20000 866'2 0'0 866'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1366'2 0'0 1366'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1866'2 0'0 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.