DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 573'4
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 ... ... 282'4 0'0 282'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 272'4 0'0 272'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 262'4 0'0 262'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 252'4 0'0 252'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 242'4 0'0 242'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 232'4 0'0 232'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 222'4 0'0 222'4 3500 0'2 0'0 0'2 ... ... 0
0 ... ... 212'4 0'0 212'4 3600 0'2 0'0 0'2 ... ... 0
0 ... ... 202'4 0'0 202'4 3700 0'3 0'0 0'3 ... ... 0
0 ... ... 192'4 0'0 192'4 3800 0'4 0'0 0'4 ... ... 0
0 ... ... 182'4 0'0 182'4 3900 0'4 0'0 0'4 ... ... 1
0 ... ... 172'4 0'0 172'4 4000 0'6 0'0 0'6 ... ... 1
0 ... ... 162'4 0'0 162'4 4100 1'0 0'0 1'0 ... ... 0
0 ... ... 152'5 0'0 152'5 4200 1'4 0'0 1'4 ... ... 0
0 ... ... 143'0 0'0 143'0 4300 2'1 0'0 2'1 ... ... 0
0 ... ... 133'4 0'0 133'4 4400 2'6 0'0 2'6 ... ... 0
0 ... ... 124'2 0'0 124'2 4500 3'4 0'0 3'4 ... ... 20
0 ... ... 115'2 0'0 115'2 4600 4'4 0'0 4'4 ... ... 13
0 ... ... 110'7 0'0 110'7 4650 5'0 0'0 5'0 ... ... 0
0 ... ... 106'4 0'0 106'4 4700 5'6 0'0 5'6 ... ... 0
0 ... ... 102'2 0'0 102'2 4750 6'4 0'0 6'4 ... ... 0
0 ... ... 98'1 0'0 98'1 4800 7'2 0'0 7'2 ... ... 0
0 ... ... 94'1 0'0 94'1 4850 8'2 0'0 8'2 ... ... 0
0 ... ... 90'2 0'0 90'2 4900 9'2 0'0 9'2 ... ... 10
0 ... ... 86'4 0'0 86'4 4950 10'3 0'0 10'3 ... ... 0
0 ... ... 82'6 0'0 82'6 5000 11'5 0'0 11'5 ... ... 12
0 ... ... 79'1 0'0 79'1 5050 13'0 0'0 13'0 ... ... 0
0 ... ... 75'6 0'0 75'6 5100 14'3 0'0 14'3 ... ... 2
5 ... ... 72'3 0'0 72'3 5150 16'0 0'0 16'0 ... ... 0
0 ... ... 69'1 0'0 69'1 5200 17'5 0'0 17'5 ... ... 117
0 ... ... 66'0 0'0 66'0 5250 19'3 0'0 19'3 ... ... 1
0 ... ... 63'0 0'0 63'0 5300 21'3 0'0 21'3 ... ... 210
0 ... ... 60'0 0'0 60'0 5350 23'2 0'0 23'2 ... ... 0
0 ... ... 57'2 0'0 57'2 5400 25'3 0'0 25'3 ... ... 10
0 ... ... 54'4 0'0 54'4 5450 27'5 0'0 27'5 ... ... 0
0 ... ... 51'7 0'0 51'7 5500 29'7 0'0 29'7 ... ... 34
0 ... ... 49'4 0'0 49'4 5550 32'2 0'0 32'2 ... ... 0
1 ... ... 47'0 0'0 47'0 5600 34'6 0'0 34'6 ... ... 13
0 ... ... 44'6 0'0 44'6 5650 37'3 0'0 37'3 ... ... 0
1 ... ... 42'5 0'0 42'5 5700 40'1 0'0 40'1 ... ... 1
0 ... ... 40'4 0'0 40'4 5750 43'0 0'0 43'0 ... ... 0
7 ... ... 38'4 0'0 38'4 5800 45'7 0'0 45'7 ... ... 0
1 ... ... 36'5 0'0 36'5 5850 48'7 0'0 48'7 ... ... 0
2 ... ... 34'6 0'0 34'6 5900 51'7 0'0 51'7 ... ... 0
25 ... ... 33'0 0'0 33'0 5950 55'1 0'0 55'1 ... ... 25
65 ... ... 31'3 0'0 31'3 6000 58'3 0'0 58'3 ... ... 100
0 ... ... 29'7 0'0 29'7 6050 61'5 0'0 61'5 ... ... 0
1 ... ... 28'3 0'0 28'3 6100 65'1 0'0 65'1 ... ... 0
1 ... ... 27'0 0'0 27'0 6150 68'5 0'0 68'5 ... ... 0
63 ... ... 25'5 0'0 25'5 6200 72'1 0'0 72'1 ... ... 53
0 ... ... 24'2 0'0 24'2 6250 75'6 0'0 75'6 ... ... 0
26 ... ... 23'1 0'0 23'1 6300 79'4 0'0 79'4 ... ... 51
0 ... ... 22'0 0'0 22'0 6350 83'2 0'0 83'2 ... ... 0
76 ... ... 20'7 0'0 20'7 6400 87'0 0'0 87'0 ... ... 0
0 ... ... 19'6 0'0 19'6 6450 90'7 0'0 90'7 ... ... 0
73 ... ... 18'6 0'0 18'6 6500 94'6 0'0 94'6 ... ... 0
0 ... ... 17'7 0'0 17'7 6550 98'6 0'0 98'6 ... ... 0
1 ... ... 17'0 0'0 17'0 6600 102'6 0'0 102'6 ... ... 0
0 ... ... 16'1 0'0 16'1 6650 106'7 0'0 106'7 ... ... 0
39 ... ... 15'3 0'0 15'3 6700 111'0 0'0 111'0 ... ... 0
0 ... ... 14'5 0'0 14'5 6750 115'1 0'0 115'1 ... ... 0
4 ... ... 13'7 0'0 13'7 6800 119'3 0'0 119'3 ... ... 0
10 ... ... 13'1 0'0 13'1 6850 123'5 0'0 123'5 ... ... 0
12 ... ... 12'4 0'0 12'4 6900 127'7 0'0 127'7 ... ... 0
0 ... ... 11'7 0'0 11'7 6950 132'2 0'0 132'2 ... ... 0
35 ... ... 11'3 0'0 11'3 7000 136'5 0'0 136'5 ... ... 0
0 ... ... 10'6 0'0 10'6 7050 141'0 0'0 141'0 ... ... 0
45 ... ... 10'2 0'0 10'2 7100 145'3 0'0 145'3 ... ... 0
0 ... ... 9'6 0'0 9'6 7150 149'7 0'0 149'7 ... ... 0
0 ... ... 9'3 0'0 9'3 7200 154'3 0'0 154'3 ... ... 0
0 ... ... 8'7 0'0 8'7 7250 158'7 0'0 158'7 ... ... 0
2 ... ... 8'4 0'0 8'4 7300 163'3 0'0 163'3 ... ... 0
0 ... ... 8'1 0'0 8'1 7350 168'0 0'0 168'0 ... ... 0
0 ... ... 7'6 0'0 7'6 7400 172'4 0'0 172'4 ... ... 0
0 ... ... 7'3 0'0 7'3 7450 177'1 0'0 177'1 ... ... 0
0 ... ... 7'0 0'0 7'0 7500 181'6 0'0 181'6 ... ... 0
0 ... ... 6'6 0'0 6'6 7550 186'4 0'0 186'4 ... ... 0
1 ... ... 6'3 0'0 6'3 7600 191'1 0'0 191'1 ... ... 0
0 ... ... 6'1 0'0 6'1 7650 195'7 0'0 195'7 ... ... 0
0 ... ... 5'7 0'0 5'7 7700 200'4 0'0 200'4 ... ... 0
0 ... ... 5'3 0'0 5'3 7800 210'0 0'0 210'0 ... ... 0
0 ... ... 4'7 0'0 4'7 7900 219'4 0'0 219'4 ... ... 0
2 ... ... 4'4 0'0 4'4 8000 229'1 0'0 229'1 ... ... 0
0 ... ... 4'1 0'0 4'1 8100 238'6 0'0 238'6 ... ... 0
2 ... ... 3'7 0'0 3'7 8200 248'4 0'0 248'4 ... ... 0
0 ... ... 3'4 0'0 3'4 8300 258'2 0'0 258'2 ... ... 0
12 ... ... 3'2 0'0 3'2 8400 268'0 0'0 268'0 ... ... 0
6 ... ... 3'0 0'0 3'0 8500 277'7 0'0 277'7 ... ... 0
1 ... ... 2'7 0'0 2'7 8600 287'6 0'0 287'6 ... ... 0
0 ... ... 2'5 0'0 2'5 8700 297'5 0'0 297'5 ... ... 0
2 ... ... 2'4 0'0 2'4 8800 307'4 0'0 307'4 ... ... 0
0 ... ... 2'2 0'0 2'2 8900 317'4 0'0 317'4 ... ... 0
0 ... ... 2'1 0'0 2'1 9000 327'4 0'0 327'4 ... ... 0
0 ... ... 2'0 0'0 2'0 9100 337'4 0'0 337'4 ... ... 0
100 ... ... 1'7 0'0 1'7 9200 347'4 0'0 347'4 ... ... 0
26 ... ... 1'7 0'0 1'7 9300 357'4 0'0 357'4 ... ... 0
75 ... ... 1'6 0'0 1'6 9400 367'4 0'0 367'4 ... ... 0
1 ... ... 1'5 0'0 1'5 9500 377'4 0'0 377'4 ... ... 0
190 ... ... 1'5 0'0 1'5 9600 387'4 0'0 387'4 ... ... 0
0 ... ... 1'4 0'0 1'4 9700 397'4 0'0 397'4 ... ... 0
75 ... ... 1'4 0'0 1'4 9800 407'4 0'0 407'4 ... ... 75
0 ... ... 1'3 0'0 1'3 9900 417'4 0'0 417'4 ... ... 0
75 ... ... 1'3 0'0 1'3 10000 427'4 0'0 427'4 ... ... 0
4 ... ... 0'7 0'0 0'7 11000 527'4 0'0 527'4 ... ... 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.