DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 536'4
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 ... ... 267'6 0'0 267'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 257'6 0'0 257'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 247'6 0'0 247'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 237'6 0'0 237'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 227'6 0'0 227'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 217'6 0'0 217'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 207'6 0'0 207'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 197'6 0'0 197'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 187'6 0'0 187'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 177'6 0'0 177'6 3600 0'1 0'0 0'1 ... ... 1
0 ... ... 167'6 0'0 167'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 157'6 0'0 157'6 3800 0'1 0'0 0'1 ... ... 5
0 ... ... 147'6 0'0 147'6 3900 0'1 0'0 0'1 ... ... 10
0 ... ... 137'6 0'0 137'6 4000 0'1 0'0 0'1 ... ... 8
0 ... ... 127'6 0'0 127'6 4100 0'1 0'0 0'1 ... ... 66
0 ... ... 122'6 0'0 122'6 4150 0'2 0'0 0'2 ... ... 0
0 ... ... 117'6 0'0 117'6 4200 0'2 0'0 0'2 ... ... 108
0 ... ... 112'6 0'0 112'6 4250 0'2 0'0 0'2 ... ... 11
0 ... ... 107'6 0'0 107'6 4300 0'2 0'0 0'2 ... ... 65
0 ... ... 102'7 0'0 102'7 4350 0'3 0'0 0'3 ... ... 60
1 94'1 94'1 97'7 -3'6 94'1 4400 0'3 0'0 0'3 ... ... 135
0 ... ... 93'0 0'0 93'0 4450 0'4 0'0 0'4 ... ... 17
0 ... ... 88'0 0'0 88'0 4500 0'6 0'1 0'5 0'6 0'6 275
0 ... ... 83'2 0'0 83'2 4550 0'6 0'0 0'6 ... ... 44
0 ... ... 78'3 0'0 78'3 4600 1'0 0'0 1'0 ... ... 152
1 ... ... 73'6 0'0 73'6 4650 1'2 0'0 1'2 ... ... 230
0 ... ... 69'0 0'0 69'0 4700 1'4 -0'1 1'5 1'4 1'4 245
0 ... ... 64'4 0'0 64'4 4750 2'1 0'0 2'1 ... ... 361
1 ... ... 60'1 0'0 60'1 4800 3'0 0'3 2'5 3'0 2'5 565
1 ... ... 55'6 0'0 55'6 4850 3'5 0'2 3'3 3'5 3'5 847
5 ... ... 51'5 0'0 51'5 4900 3'7 -0'3 4'2 4'4 3'7 924
0 ... ... 47'6 0'0 47'6 4950 5'2 0'0 5'2 5'5 5'2 221
36 ... ... 44'0 0'0 44'0 5000 6'4 0'1 6'3 7'2 6'2 1866
11 ... ... 40'3 0'0 40'3 5050 7'6 -0'1 7'7 8'4 7'2 406
77 ... ... 37'0 0'0 37'0 5100 10'0 0'4 9'4 10'3 9'0 2273
342 ... ... 33'7 0'0 33'7 5150 11'0 -0'2 11'2 12'6 11'0 318
466 ... ... 30'7 0'0 30'7 5200 13'4 0'2 13'2 14'2 13'4 1484
154 28'0 26'0 28'2 -0'3 27'7 5250 16'0 0'4 15'4 16'0 16'0 1101
657 25'4 23'7 25'5 -0'1 25'4 5300 18'4 0'4 18'0 19'5 18'4 2704
1325 21'6 21'6 23'2 -1'4 21'6 5350 21'5 1'0 20'5 21'5 21'5 286
744 19'6 19'4 21'1 -1'5 19'4 5400 23'3 0'0 23'3 ... ... 1309
358 17'7 17'7 19'1 -1'2 17'7 5450 28'5 2'2 26'3 28'5 28'0 1071
1569 17'3 14'6 17'3 -0'7 16'4 5500 30'2 0'6 29'4 30'2 30'2 947
337 15'6 14'3 15'5 -1'0 14'5 5550 32'6 0'0 32'6 ... ... 49
1159 15'3 12'1 14'1 -0'6 13'3 5600 36'2 0'0 36'2 ... ... 43
1087 12'4 11'2 12'6 -0'4 12'2 5650 39'7 0'0 39'7 ... ... 72
1306 12'5 10'4 11'4 -0'6 10'6 5700 43'5 0'0 43'5 ... ... 40
970 10'1 10'0 10'3 -0'3 10'0 5750 47'3 0'0 47'3 ... ... 16
704 9'2 9'0 9'3 -0'1 9'2 5800 51'3 0'0 51'3 ... ... 55
117 8'5 8'5 8'4 0'1 8'5 5850 55'4 0'0 55'4 ... ... 28
479 ... ... 7'5 0'0 7'5 5900 59'5 0'0 59'5 ... ... 31
230 7'5 7'5 6'7 0'6 7'5 5950 63'7 0'0 63'7 ... ... 33
917 6'3 5'3 6'2 0'1 6'3 6000 68'1 0'0 68'1 ... ... 100
125 ... ... 5'5 0'0 5'5 6050 72'4 0'0 72'4 ... ... 0
268 5'2 5'2 5'1 0'1 5'2 6100 77'0 0'0 77'0 ... ... 0
459 4'4 4'4 4'5 -0'1 4'4 6150 81'4 0'0 81'4 ... ... 0
440 3'7 3'7 4'2 -0'3 3'7 6200 86'0 0'0 86'0 ... ... 53
188 ... ... 3'7 0'0 3'7 6250 90'5 0'0 90'5 ... ... 1
109 3'4 3'4 3'4 0'0 3'4 6300 95'2 0'0 95'2 ... ... 32
232 ... ... 3'2 0'0 3'2 6350 100'0 0'0 100'0 ... ... 0
278 ... ... 3'0 0'0 3'0 6400 104'5 0'0 104'5 ... ... 6
102 ... ... 2'6 0'0 2'6 6450 109'3 0'0 109'3 ... ... 1
196 ... ... 2'4 0'0 2'4 6500 114'1 0'0 114'1 ... ... 6
29 ... ... 2'2 0'0 2'2 6550 119'0 0'0 119'0 ... ... 0
156 ... ... 2'1 0'0 2'1 6600 123'6 0'0 123'6 ... ... 4
137 ... ... 2'0 0'0 2'0 6650 128'5 0'0 128'5 ... ... 0
45 ... ... 1'7 0'0 1'7 6700 133'4 0'0 133'4 ... ... 1
203 ... ... 1'6 0'0 1'6 6750 138'3 0'0 138'3 ... ... 1
53 ... ... 1'5 0'0 1'5 6800 143'2 0'0 143'2 ... ... 1
52 ... ... 1'4 0'0 1'4 6850 148'1 0'0 148'1 ... ... 2
86 ... ... 1'3 0'0 1'3 6900 153'0 0'0 153'0 ... ... 6
33 ... ... 1'2 0'0 1'2 6950 157'7 0'0 157'7 ... ... 1
333 ... ... 1'2 0'0 1'2 7000 162'7 0'0 162'7 ... ... 2
22 ... ... 1'1 0'0 1'1 7050 167'6 0'0 167'6 ... ... 3
124 ... ... 1'1 0'0 1'1 7100 172'6 0'0 172'6 ... ... 3
24 ... ... 1'0 0'0 1'0 7150 177'5 0'0 177'5 ... ... 3
21 ... ... 1'0 0'0 1'0 7200 182'5 0'0 182'5 ... ... 9
9 ... ... 1'0 0'0 1'0 7250 187'5 0'0 187'5 ... ... 2
2 ... ... 0'7 0'0 0'7 7300 192'4 0'0 192'4 ... ... 2
25 ... ... 0'7 0'0 0'7 7350 197'4 0'0 197'4 ... ... 4
23 ... ... 0'7 0'0 0'7 7400 202'4 0'0 202'4 ... ... 2
20 ... ... 0'6 0'0 0'6 7450 207'3 0'0 207'3 ... ... 8
19 ... ... 0'6 0'0 0'6 7500 212'3 0'0 212'3 ... ... 1
3 ... ... 0'6 0'0 0'6 7550 217'3 0'0 217'3 ... ... 3
47 ... ... 0'6 0'0 0'6 7600 222'3 0'0 222'3 ... ... 2
11 ... ... 0'6 0'0 0'6 7650 227'3 0'0 227'3 ... ... 1
14 ... ... 0'5 0'0 0'5 7700 232'3 0'0 232'3 ... ... 0
12 ... ... 0'5 0'0 0'5 7800 242'2 0'0 242'2 ... ... 0
25 ... ... 0'5 0'0 0'5 7900 252'2 0'0 252'2 ... ... 0
73 ... ... 0'4 0'0 0'4 8000 262'2 0'0 262'2 ... ... 0
61 ... ... 0'4 0'0 0'4 8100 272'2 0'0 272'2 ... ... 0
12 ... ... 0'4 0'0 0'4 8200 282'2 0'0 282'2 ... ... 0
5 ... ... 0'4 0'0 0'4 8300 292'2 0'0 292'2 ... ... 0
22 ... ... 0'3 0'0 0'3 8400 302'2 0'0 302'2 ... ... 0
0 ... ... 0'3 0'0 0'3 8500 312'2 0'0 312'2 ... ... 0
20 ... ... 0'3 0'0 0'3 8600 322'2 0'0 322'2 ... ... 0
8 ... ... 0'3 0'0 0'3 8700 332'2 0'0 332'2 ... ... 0
16 ... ... 0'3 0'0 0'3 8800 342'2 0'0 342'2 ... ... 0
12 ... ... 0'3 0'0 0'3 8900 352'2 0'0 352'2 ... ... 0
1 ... ... 0'3 0'0 0'3 9000 362'2 0'0 362'2 ... ... 0
2 ... ... 0'3 0'0 0'3 9100 372'2 0'0 372'2 ... ... 0
104 ... ... 0'2 0'0 0'2 9200 382'2 0'0 382'2 ... ... 0
26 ... ... 0'2 0'0 0'2 9300 392'2 0'0 392'2 ... ... 0
75 ... ... 0'2 0'0 0'2 9400 402'2 0'0 402'2 ... ... 0
1 ... ... 0'2 0'0 0'2 9500 412'2 0'0 412'2 ... ... 0
190 ... ... 0'2 0'0 0'2 9600 422'2 0'0 422'2 ... ... 0
0 ... ... 0'2 0'0 0'2 9700 432'2 0'0 432'2 ... ... 0
100 ... ... 0'2 0'0 0'2 9800 442'2 0'0 442'2 ... ... 75
24 ... ... 0'2 0'0 0'2 9900 452'2 0'0 452'2 ... ... 0
300 ... ... 0'2 0'0 0'2 10000 462'2 0'0 462'2 ... ... 0
315 ... ... 0'1 0'0 0'1 11000 562'2 0'0 562'2 ... ... 0
56 ... ... 0'1 0'0 0'1 12000 662'2 0'0 662'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 762'2 0'0 762'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 862'2 0'0 862'2 ... ... 0
48 ... ... 0'1 0'0 0'1 15000 962'2 0'0 962'2 ... ... 0
3 ... ... 0'1 0'0 0'1 20000 1462'2 0'0 1462'2 ... ... 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.