DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 577'0
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 ... ... 285'4 0'0 285'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 275'4 0'0 275'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 265'4 0'0 265'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 255'4 0'0 255'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 245'4 0'0 245'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 235'4 0'0 235'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 225'4 0'0 225'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 215'4 0'0 215'4 3600 0'2 0'0 0'2 ... ... 0
0 ... ... 205'4 0'0 205'4 3700 0'3 0'0 0'3 ... ... 0
0 ... ... 195'4 0'0 195'4 3800 0'4 0'0 0'4 ... ... 0
0 ... ... 185'4 0'0 185'4 3900 0'5 0'0 0'5 ... ... 0
0 ... ... 175'4 0'0 175'4 4000 0'7 0'0 0'7 ... ... 0
0 ... ... 165'4 0'0 165'4 4100 1'1 0'0 1'1 ... ... 0
0 ... ... 155'5 0'0 155'5 4200 1'3 0'0 1'3 ... ... 0
0 ... ... 145'7 0'0 145'7 4300 1'7 0'0 1'7 ... ... 0
0 ... ... 136'3 -0'1 136'2 4400 2'4 0'0 2'4 ... ... 0
0 ... ... 127'0 0'0 127'0 4500 3'2 0'0 3'2 ... ... 0
0 ... ... 118'0 0'0 118'0 4600 4'2 0'0 4'2 ... ... 0
0 ... ... 113'5 -0'1 113'4 4650 4'6 0'0 4'6 ... ... 0
0 ... ... 109'2 0'0 109'2 4700 5'3 -0'1 5'4 ... ... 0
0 ... ... 105'0 0'0 105'0 4750 6'1 0'0 6'1 ... ... 0
0 ... ... 100'7 0'0 100'7 4800 7'0 0'0 7'0 ... ... 0
0 ... ... 96'6 0'0 96'6 4850 7'7 0'0 7'7 ... ... 0
0 ... ... 92'7 0'0 92'7 4900 8'7 0'0 8'7 ... ... 0
0 ... ... 89'0 0'0 89'0 4950 10'0 0'0 10'0 ... ... 0
0 ... ... 85'2 0'0 85'2 5000 11'1 0'0 11'1 ... ... 0
0 ... ... 81'5 0'0 81'5 5050 12'4 0'0 12'4 ... ... 0
0 ... ... 78'1 0'0 78'1 5100 13'7 0'0 13'7 ... ... 21
0 ... ... 74'6 0'0 74'6 5150 15'3 0'0 15'3 ... ... 0
0 ... ... 71'3 0'0 71'3 5200 17'0 0'0 17'0 ... ... 140
0 ... ... 68'2 0'0 68'2 5250 18'6 0'0 18'6 ... ... 0
0 ... ... 65'2 -0'1 65'1 5300 20'5 0'0 20'5 ... ... 134
0 ... ... 62'2 0'0 62'2 5350 22'4 -0'1 22'5 ... ... 0
0 ... ... 59'4 -0'1 59'3 5400 24'5 0'0 24'5 ... ... 0
0 ... ... 56'6 -0'1 56'5 5450 26'6 -0'1 26'7 ... ... 0
0 ... ... 54'1 -0'1 54'0 5500 29'0 -0'1 29'1 ... ... 76
0 ... ... 51'5 -0'1 51'4 5550 31'3 -0'2 31'5 ... ... 135
0 ... ... 49'2 -0'1 49'1 5600 33'7 -0'2 34'1 ... ... 0
0 ... ... 47'0 -0'2 46'6 5650 36'4 -0'1 36'5 ... ... 0
0 ... ... 44'6 -0'2 44'4 5700 39'1 -0'2 39'3 ... ... 0
0 ... ... 42'5 -0'2 42'3 5750 41'7 -0'2 42'1 ... ... 0
31 ... ... 40'5 -0'2 40'3 5800 44'6 -0'2 45'0 ... ... 0
16 ... ... 38'5 -0'1 38'4 5850 47'6 -0'2 48'0 ... ... 16
204 ... ... 36'6 -0'1 36'5 5900 50'6 -0'2 51'0 ... ... 25
0 ... ... 35'0 -0'1 34'7 5950 53'7 -0'2 54'1 ... ... 0
172 ... ... 33'2 -0'1 33'1 6000 57'1 -0'1 57'2 ... ... 30
0 ... ... 31'5 -0'1 31'4 6050 60'3 -0'1 60'4 ... ... 0
105 ... ... 30'0 0'0 30'0 6100 63'6 -0'1 63'7 ... ... 0
0 ... ... 28'4 0'0 28'4 6150 67'1 -0'1 67'2 ... ... 0
61 ... ... 27'1 0'0 27'1 6200 70'5 -0'1 70'6 ... ... 0
10 ... ... 25'6 0'0 25'6 6250 74'2 0'0 74'2 ... ... 0
35 ... ... 24'4 0'0 24'4 6300 77'7 0'0 77'7 ... ... 0
0 ... ... 23'2 0'0 23'2 6350 81'5 0'0 81'5 ... ... 0
34 ... ... 22'1 0'0 22'1 6400 85'3 0'0 85'3 ... ... 0
0 ... ... 21'0 0'0 21'0 6450 89'1 0'0 89'1 ... ... 0
160 ... ... 20'0 0'0 20'0 6500 93'0 0'0 93'0 ... ... 0
0 ... ... 19'0 0'0 19'0 6550 97'0 0'0 97'0 ... ... 0
0 ... ... 18'1 0'0 18'1 6600 101'0 0'0 101'0 ... ... 0
0 ... ... 17'2 0'0 17'2 6650 105'0 0'0 105'0 ... ... 0
0 ... ... 16'3 0'0 16'3 6700 109'0 -0'1 109'1 ... ... 0
135 ... ... 15'5 -0'1 15'4 6750 113'1 -0'1 113'2 ... ... 0
31 ... ... 14'7 -0'1 14'6 6800 117'3 0'0 117'3 ... ... 0
0 ... ... 14'1 0'0 14'1 6850 121'4 -0'1 121'5 ... ... 0
188 ... ... 13'4 -0'1 13'3 6900 125'6 -0'1 125'7 ... ... 0
0 ... ... 12'7 -0'1 12'6 6950 130'1 0'0 130'1 ... ... 0
7 ... ... 12'2 -0'1 12'1 7000 134'3 -0'1 134'4 ... ... 0
0 ... ... 11'5 0'0 11'5 7050 138'6 -0'1 138'7 ... ... 0
10 ... ... 11'1 -0'1 11'0 7100 143'1 -0'1 143'2 ... ... 0
0 ... ... 10'5 -0'1 10'4 7150 147'5 -0'1 147'6 ... ... 0
5 ... ... 10'1 -0'1 10'0 7200 152'0 -0'1 152'1 ... ... 0
0 ... ... 9'5 -0'1 9'4 7250 156'4 -0'1 156'5 ... ... 0
0 ... ... 9'2 -0'1 9'1 7300 161'0 -0'1 161'1 ... ... 0
0 ... ... 8'6 -0'1 8'5 7350 165'4 -0'1 165'5 ... ... 0
0 ... ... 8'3 -0'1 8'2 7400 170'1 -0'1 170'2 ... ... 0
0 ... ... 8'0 -0'1 7'7 7450 174'6 0'0 174'6 ... ... 0
0 ... ... 7'5 -0'1 7'4 7500 179'2 -0'1 179'3 ... ... 0
0 ... ... 7'2 0'0 7'2 7550 184'0 0'0 184'0 ... ... 0
0 ... ... 7'0 -0'1 6'7 7600 188'5 0'0 188'5 ... ... 0
0 ... ... 6'5 0'0 6'5 7650 193'2 -0'1 193'3 ... ... 0
0 ... ... 6'3 -0'1 6'2 7700 198'0 0'0 198'0 ... ... 0
0 ... ... 5'7 -0'1 5'6 7800 207'3 -0'1 207'4 ... ... 0
0 ... ... 5'3 -0'1 5'2 7900 216'7 -0'1 217'0 ... ... 0
0 ... ... 4'7 0'0 4'7 8000 226'4 0'0 226'4 ... ... 0
0 ... ... 4'4 0'0 4'4 8100 236'0 -0'1 236'1 ... ... 0
0 ... ... 4'2 -0'1 4'1 8200 245'6 0'0 245'6 ... ... 0
0 ... ... 3'7 0'0 3'7 8300 255'3 -0'1 255'4 ... ... 0
0 ... ... 3'5 -0'1 3'4 8400 265'2 0'0 265'2 ... ... 0
0 ... ... 3'3 -0'1 3'2 8500 275'0 0'0 275'0 ... ... 0
22 ... ... 3'1 -0'1 3'0 8600 284'7 0'0 284'7 ... ... 0
0 ... ... 2'7 0'0 2'7 8700 294'6 0'0 294'6 ... ... 0
0 ... ... 2'6 -0'1 2'5 8800 304'5 0'0 304'5 ... ... 0
0 ... ... 2'4 0'0 2'4 8900 314'4 -0'1 314'5 ... ... 0
0 ... ... 2'3 0'0 2'3 9000 324'4 0'0 324'4 ... ... 0
0 ... ... 2'2 -0'1 2'1 9100 334'4 0'0 334'4 ... ... 0
0 ... ... 2'1 -0'1 2'0 9200 344'4 0'0 344'4 ... ... 0
0 ... ... 2'0 -0'1 1'7 9300 354'4 0'0 354'4 ... ... 0
31 ... ... 1'7 -0'1 1'6 9400 364'4 0'0 364'4 ... ... 0
0 ... ... 1'6 0'0 1'6 9500 374'4 0'0 374'4 ... ... 0
0 ... ... 1'5 0'0 1'5 9600 384'4 0'0 384'4 ... ... 0
0 ... ... 1'5 -0'1 1'4 9700 394'4 0'0 394'4 ... ... 0
0 ... ... 1'4 0'0 1'4 9800 404'4 0'0 404'4 ... ... 0
0 ... ... 1'3 0'0 1'3 9900 414'4 0'0 414'4 ... ... 0
0 ... ... 1'3 -0'1 1'2 10000 424'4 0'0 424'4 ... ... 0
0 ... ... 1'2 0'0 1'2 10100 434'4 0'0 434'4 ... ... 0
0 ... ... 1'2 -0'1 1'1 10200 444'4 0'0 444'4 ... ... 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.