DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1044'0
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 ... ... 544'4 0'0 544'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 524'4 0'0 524'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 504'4 0'0 504'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 484'4 0'0 484'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 464'4 0'0 464'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 444'4 0'0 444'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 424'4 0'0 424'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 404'4 0'0 404'4 6400 0'2 0'0 0'2 ... ... 0
0 ... ... 384'4 0'0 384'4 6600 0'2 0'0 0'2 ... ... 0
0 ... ... 364'4 0'0 364'4 6800 0'3 0'0 0'3 ... ... 0
0 ... ... 344'4 0'0 344'4 7000 0'4 0'0 0'4 ... ... 0
0 ... ... 324'4 0'0 324'4 7200 0'4 0'0 0'4 ... ... 0
0 ... ... 304'4 0'0 304'4 7400 0'5 0'0 0'5 ... ... 0
0 ... ... 284'4 0'0 284'4 7600 0'7 0'0 0'7 ... ... 0
0 ... ... 264'4 0'0 264'4 7800 1'0 0'0 1'0 ... ... 0
0 ... ... 244'4 0'0 244'4 8000 1'3 0'0 1'3 ... ... 36
0 ... ... 224'4 0'0 224'4 8200 1'6 0'0 1'6 ... ... 0
0 ... ... 204'7 0'0 204'7 8400 2'3 0'0 2'3 ... ... 0
0 ... ... 195'1 0'0 195'1 8500 2'6 0'0 2'6 ... ... 0
0 ... ... 185'4 0'0 185'4 8600 3'2 0'0 3'2 ... ... 0
0 ... ... 176'0 0'0 176'0 8700 3'6 0'0 3'6 ... ... 0
0 ... ... 166'5 0'0 166'5 8800 4'4 0'0 4'4 ... ... 110
0 ... ... 157'4 0'0 157'4 8900 5'2 0'0 5'2 ... ... 0
0 ... ... 148'4 0'0 148'4 9000 6'2 0'0 6'2 ... ... 31
0 ... ... 139'5 0'0 139'5 9100 7'3 0'0 7'3 ... ... 3
0 ... ... 131'1 0'0 131'1 9200 8'6 0'0 8'6 ... ... 643
0 ... ... 122'6 0'0 122'6 9300 10'2 0'0 10'2 ... ... 93
0 ... ... 114'5 0'0 114'5 9400 12'0 0'0 12'0 ... ... 170
0 ... ... 106'7 0'0 106'7 9500 14'1 0'0 14'1 ... ... 46
0 ... ... 99'2 0'0 99'2 9600 16'3 0'0 16'3 ... ... 82
0 ... ... 92'1 0'0 92'1 9700 19'0 0'0 19'0 ... ... 20
2 ... ... 85'2 0'0 85'2 9800 22'0 0'0 22'0 ... ... 542
0 ... ... 78'5 0'0 78'5 9900 25'2 0'0 25'2 ... ... 87
0 ... ... 72'3 0'0 72'3 10000 28'7 0'0 28'7 ... ... 645
0 ... ... 66'4 0'0 66'4 10100 32'6 0'0 32'6 ... ... 39
0 ... ... 61'0 0'0 61'0 10200 37'0 0'0 37'0 ... ... 340
0 ... ... 55'6 0'0 55'6 10300 41'4 0'0 41'4 ... ... 143
25 ... ... 50'7 0'0 50'7 10400 46'3 0'0 46'3 ... ... 316
102 ... ... 46'2 0'0 46'2 10500 51'5 0'0 51'5 ... ... 373
2107 ... ... 42'0 0'0 42'0 10600 57'1 0'0 57'1 ... ... 742
222 ... ... 38'0 0'0 38'0 10700 63'0 0'0 63'0 ... ... 123
468 ... ... 34'3 0'0 34'3 10800 69'2 0'0 69'2 ... ... 290
167 ... ... 31'1 0'0 31'1 10900 75'5 0'0 75'5 ... ... 182
606 ... ... 28'1 0'0 28'1 11000 82'4 0'0 82'4 ... ... 271
10 ... ... 25'3 0'0 25'3 11100 89'4 0'0 89'4 ... ... 0
526 ... ... 22'7 0'0 22'7 11200 96'7 0'0 96'7 ... ... 135
47 ... ... 20'5 0'0 20'5 11300 104'4 0'0 104'4 ... ... 6
397 ... ... 18'5 0'0 18'5 11400 112'2 0'0 112'2 ... ... 11
137 ... ... 16'7 0'0 16'7 11500 120'3 0'0 120'3 ... ... 17
553 ... ... 15'2 0'0 15'2 11600 128'5 0'0 128'5 ... ... 6
3 ... ... 13'7 0'0 13'7 11700 137'1 0'0 137'1 ... ... 0
34 ... ... 12'5 0'0 12'5 11800 145'6 0'0 145'6 ... ... 39
9 ... ... 11'4 0'0 11'4 11900 154'4 0'0 154'4 ... ... 0
62 ... ... 10'4 0'0 10'4 12000 163'3 0'0 163'3 ... ... 6
10 ... ... 9'5 0'0 9'5 12100 172'3 0'0 172'3 ... ... 0
359 ... ... 8'6 0'0 8'6 12200 181'4 0'0 181'4 ... ... 0
11 ... ... 8'0 0'0 8'0 12300 190'5 0'0 190'5 ... ... 0
16 ... ... 7'3 0'0 7'3 12400 200'0 0'0 200'0 ... ... 0
20 ... ... 6'7 0'0 6'7 12500 209'2 0'0 209'2 ... ... 0
29 ... ... 6'2 0'0 6'2 12600 218'6 0'0 218'6 ... ... 0
7 ... ... 5'7 0'0 5'7 12700 228'2 0'0 228'2 ... ... 0
480 ... ... 5'3 0'0 5'3 12800 237'6 0'0 237'6 ... ... 0
0 ... ... 5'0 0'0 5'0 12900 247'3 0'0 247'3 ... ... 0
27 ... ... 4'5 0'0 4'5 13000 257'0 0'0 257'0 ... ... 0
0 ... ... 4'3 0'0 4'3 13100 266'6 0'0 266'6 ... ... 0
11 ... ... 4'1 0'0 4'1 13200 276'4 0'0 276'4 ... ... 0
3 ... ... 3'5 0'0 3'5 13400 296'0 0'0 296'0 ... ... 0
0 ... ... 3'1 0'0 3'1 13600 315'6 0'0 315'6 ... ... 0
0 ... ... 2'6 0'0 2'6 13800 335'5 0'0 335'5 ... ... 0
32 ... ... 2'4 0'0 2'4 14000 355'4 0'0 355'4 ... ... 0
0 ... ... 2'2 0'0 2'2 14200 375'4 0'0 375'4 ... ... 0
0 ... ... 2'0 0'0 2'0 14400 395'4 0'0 395'4 ... ... 0
0 ... ... 1'7 0'0 1'7 14600 415'4 0'0 415'4 ... ... 0
0 ... ... 1'6 0'0 1'6 14800 435'4 0'0 435'4 ... ... 0
21 ... ... 1'4 0'0 1'4 15000 455'4 0'0 455'4 ... ... 0
0 ... ... 1'3 0'0 1'3 15200 475'4 0'0 475'4 ... ... 0
36 ... ... 1'3 0'0 1'3 15400 495'4 0'0 495'4 ... ... 0
0 ... ... 1'2 0'0 1'2 15600 515'4 0'0 515'4 ... ... 0
0 ... ... 1'1 0'0 1'1 15800 535'4 0'0 535'4 ... ... 0
0 ... ... 1'0 0'0 1'0 16000 555'4 0'0 555'4 ... ... 0
0 ... ... 0'7 0'0 0'7 16200 575'4 0'0 575'4 ... ... 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.