DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 553'0
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 ... ... 262'2 0'0 262'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 252'2 0'0 252'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 242'2 0'0 242'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 232'2 0'0 232'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 222'2 0'0 222'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'2 0'0 212'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'2 0'0 202'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'2 0'0 192'2 3600 0'2 0'0 0'2 ... ... 0
0 ... ... 182'2 0'0 182'2 3700 0'3 0'0 0'3 ... ... 0
0 ... ... 172'2 0'0 172'2 3800 0'3 0'0 0'3 ... ... 0
0 ... ... 162'2 0'0 162'2 3900 0'5 0'0 0'5 ... ... 2
0 ... ... 152'2 0'0 152'2 4000 0'6 0'0 0'6 ... ... 2
0 ... ... 142'3 0'0 142'3 4100 1'1 0'0 1'1 ... ... 0
0 ... ... 132'5 0'0 132'5 4200 1'4 0'0 1'4 ... ... 0
0 ... ... 123'0 0'0 123'0 4300 2'0 0'0 2'0 ... ... 0
0 ... ... 113'6 0'0 113'6 4400 2'6 0'0 2'6 ... ... 0
0 ... ... 109'1 0'0 109'1 4450 3'1 0'0 3'1 ... ... 0
0 ... ... 104'5 0'0 104'5 4500 3'5 0'0 3'5 ... ... 62
0 ... ... 100'2 0'0 100'2 4550 4'2 0'0 4'2 ... ... 0
0 ... ... 95'7 0'0 95'7 4600 4'7 0'0 4'7 ... ... 13
0 ... ... 91'5 0'0 91'5 4650 5'5 0'0 5'5 ... ... 0
0 ... ... 87'4 0'0 87'4 4700 6'4 0'0 6'4 ... ... 0
0 ... ... 83'4 0'0 83'4 4750 7'3 0'0 7'3 ... ... 0
0 ... ... 79'5 0'0 79'5 4800 8'3 0'0 8'3 ... ... 0
1 ... ... 75'6 0'0 75'6 4850 9'4 0'0 9'4 ... ... 0
0 ... ... 72'1 0'0 72'1 4900 10'6 0'0 10'6 ... ... 43
0 ... ... 68'4 0'0 68'4 4950 12'1 0'0 12'1 ... ... 0
0 ... ... 65'1 0'0 65'1 5000 13'5 0'0 13'5 ... ... 48
1 ... ... 61'6 0'0 61'6 5050 15'2 0'0 15'2 ... ... 0
0 ... ... 58'5 0'0 58'5 5100 17'0 0'0 17'0 ... ... 3
5 ... ... 55'4 0'0 55'4 5150 18'7 0'0 18'7 ... ... 0
0 ... ... 52'5 0'0 52'5 5200 20'7 0'0 20'7 ... ... 128
0 ... ... 49'6 0'0 49'6 5250 23'0 0'0 23'0 ... ... 1
0 ... ... 47'0 0'0 47'0 5300 25'1 0'0 25'1 ... ... 210
0 ... ... 44'4 0'0 44'4 5350 27'4 0'0 27'4 ... ... 0
4 ... ... 42'0 0'0 42'0 5400 30'0 0'0 30'0 ... ... 21
1 ... ... 39'6 0'0 39'6 5450 32'5 0'0 32'5 ... ... 0
51 ... ... 37'4 0'0 37'4 5500 35'2 0'0 35'2 ... ... 79
6 ... ... 35'3 0'0 35'3 5550 38'1 0'0 38'1 ... ... 0
10 ... ... 33'3 0'0 33'3 5600 41'0 0'0 41'0 ... ... 14
0 ... ... 31'4 0'0 31'4 5650 44'0 0'0 44'0 ... ... 1
67 ... ... 29'5 0'0 29'5 5700 47'1 0'0 47'1 ... ... 1
0 ... ... 28'0 0'0 28'0 5750 50'3 0'0 50'3 ... ... 0
7 ... ... 26'3 0'0 26'3 5800 53'5 0'0 53'5 ... ... 0
30 ... ... 24'6 0'0 24'6 5850 57'0 0'0 57'0 ... ... 0
53 ... ... 23'3 0'0 23'3 5900 60'4 0'0 60'4 ... ... 0
55 ... ... 22'0 0'0 22'0 5950 64'1 0'0 64'1 ... ... 25
84 ... ... 20'6 0'0 20'6 6000 67'6 0'0 67'6 ... ... 100
0 ... ... 19'4 0'0 19'4 6050 71'3 0'0 71'3 ... ... 0
1 ... ... 18'3 0'0 18'3 6100 75'2 0'0 75'2 ... ... 0
1 ... ... 17'3 0'0 17'3 6150 79'1 0'0 79'1 ... ... 0
82 ... ... 16'3 0'0 16'3 6200 83'0 0'0 83'0 ... ... 53
0 ... ... 15'3 0'0 15'3 6250 87'0 0'0 87'0 ... ... 0
25 ... ... 14'4 0'0 14'4 6300 91'0 0'0 91'0 ... ... 31
35 ... ... 13'5 0'0 13'5 6350 95'1 0'0 95'1 ... ... 0
116 ... ... 12'7 0'0 12'7 6400 99'3 0'0 99'3 ... ... 0
0 ... ... 12'1 0'0 12'1 6450 103'4 0'0 103'4 ... ... 0
74 ... ... 11'4 0'0 11'4 6500 107'6 0'0 107'6 ... ... 0
0 ... ... 10'7 0'0 10'7 6550 112'1 0'0 112'1 ... ... 0
10 ... ... 10'2 0'0 10'2 6600 116'3 0'0 116'3 ... ... 0
0 ... ... 9'5 0'0 9'5 6650 120'7 0'0 120'7 ... ... 0
39 ... ... 9'1 0'0 9'1 6700 125'2 0'0 125'2 ... ... 0
0 ... ... 8'5 0'0 8'5 6750 129'6 0'0 129'6 ... ... 0
6 ... ... 8'2 0'0 8'2 6800 134'2 0'0 134'2 ... ... 0
10 ... ... 7'6 0'0 7'6 6850 138'6 0'0 138'6 ... ... 0
12 ... ... 7'3 0'0 7'3 6900 143'2 0'0 143'2 ... ... 0
0 ... ... 7'0 0'0 7'0 6950 147'7 0'0 147'7 ... ... 0
2 ... ... 6'5 0'0 6'5 7000 152'4 0'0 152'4 ... ... 0
0 ... ... 6'2 0'0 6'2 7050 157'1 0'0 157'1 ... ... 0
45 ... ... 6'0 0'0 6'0 7100 161'6 0'0 161'6 ... ... 0
0 ... ... 5'5 0'0 5'5 7150 166'3 0'0 166'3 ... ... 0
0 ... ... 5'3 0'0 5'3 7200 171'1 0'0 171'1 ... ... 0
0 ... ... 5'1 0'0 5'1 7250 175'7 0'0 175'7 ... ... 0
2 ... ... 4'7 0'0 4'7 7300 180'5 0'0 180'5 ... ... 0
0 ... ... 4'5 0'0 4'5 7350 185'3 0'0 185'3 ... ... 0
0 ... ... 4'4 0'0 4'4 7400 190'1 0'0 190'1 ... ... 0
0 ... ... 4'2 0'0 4'2 7450 194'7 0'0 194'7 ... ... 0
0 ... ... 4'1 0'0 4'1 7500 199'6 0'0 199'6 ... ... 0
0 ... ... 3'7 0'0 3'7 7550 204'4 0'0 204'4 ... ... 0
1 ... ... 3'6 0'0 3'6 7600 209'3 0'0 209'3 ... ... 0
0 ... ... 3'5 0'0 3'5 7650 214'1 0'0 214'1 ... ... 0
11 ... ... 3'3 0'0 3'3 7700 219'0 0'0 219'0 ... ... 0
5 ... ... 3'1 0'0 3'1 7800 228'6 0'0 228'6 ... ... 0
0 ... ... 2'7 0'0 2'7 7900 238'4 0'0 238'4 ... ... 0
2 ... ... 2'6 0'0 2'6 8000 248'3 0'0 248'3 ... ... 0
0 ... ... 2'4 0'0 2'4 8100 258'2 0'0 258'2 ... ... 0
2 ... ... 2'3 0'0 2'3 8200 268'0 0'0 268'0 ... ... 0
0 ... ... 2'2 0'0 2'2 8300 278'0 0'0 278'0 ... ... 0
50 ... ... 2'1 0'0 2'1 8400 287'7 0'0 287'7 ... ... 50
6 ... ... 2'0 0'0 2'0 8500 297'7 0'0 297'7 ... ... 0
20 ... ... 1'7 0'0 1'7 8600 307'6 0'0 307'6 ... ... 0
0 ... ... 1'6 0'0 1'6 8700 317'6 0'0 317'6 ... ... 0
2 ... ... 1'5 0'0 1'5 8800 327'6 0'0 327'6 ... ... 0
0 ... ... 1'5 0'0 1'5 8900 337'6 0'0 337'6 ... ... 0
0 ... ... 1'4 0'0 1'4 9000 347'6 0'0 347'6 ... ... 0
0 ... ... 1'4 0'0 1'4 9100 357'6 0'0 357'6 ... ... 0
100 ... ... 1'3 0'0 1'3 9200 367'6 0'0 367'6 ... ... 0
26 ... ... 1'3 0'0 1'3 9300 377'6 0'0 377'6 ... ... 0
75 ... ... 1'2 0'0 1'2 9400 387'6 0'0 387'6 ... ... 0
1 ... ... 1'2 0'0 1'2 9500 397'6 0'0 397'6 ... ... 0
190 ... ... 1'1 0'0 1'1 9600 407'6 0'0 407'6 ... ... 0
0 ... ... 1'1 0'0 1'1 9700 417'6 0'0 417'6 ... ... 0
75 ... ... 1'1 0'0 1'1 9800 427'6 0'0 427'6 ... ... 75
0 ... ... 1'0 0'0 1'0 9900 437'6 0'0 437'6 ... ... 0
76 ... ... 1'0 0'0 1'0 10000 447'6 0'0 447'6 ... ... 0
315 ... ... 0'6 0'0 0'6 11000 547'6 0'0 547'6 ... ... 0
0 ... ... 0'4 0'0 0'4 12000 647'6 0'0 647'6 ... ... 0
0 ... ... 0'3 0'0 0'3 13000 747'6 0'0 747'6 ... ... 0
0 ... ... 0'3 0'0 0'3 14000 847'6 0'0 847'6 ... ... 0
0 ... ... 0'2 0'0 0'2 15000 947'6 0'0 947'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1447'6 0'0 1447'6 ... ... 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.