DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 453'4
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 ... ... 224'4 0'0 224'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 214'4 0'0 214'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 204'4 0'0 204'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 194'4 0'0 194'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 184'4 0'0 184'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 0'0 174'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 164'4 0'0 164'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 154'4 0'0 154'4 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 144'4 0'0 144'4 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 134'4 0'0 134'4 3200 0'2 0'0 0'2 ... ... 101
1 ... ... 124'4 0'0 124'4 3300 0'3 0'0 0'3 ... ... 100
0 ... ... 114'4 0'0 114'4 3400 0'3 0'0 0'3 ... ... 309
0 ... ... 109'4 0'0 109'4 3450 0'4 0'0 0'4 ... ... 337
0 ... ... 104'4 0'0 104'4 3500 0'4 0'0 0'4 ... ... 210
9 ... ... 99'5 0'0 99'5 3550 0'4 0'0 0'4 ... ... 415
9 ... ... 94'5 0'0 94'5 3600 0'5 0'0 0'5 ... ... 586
3 ... ... 89'5 0'0 89'5 3650 0'5 0'0 0'5 ... ... 189
1 ... ... 84'6 0'0 84'6 3700 0'6 0'0 0'6 ... ... 259
1 ... ... 79'7 0'0 79'7 3750 0'7 0'0 0'7 ... ... 204
1 ... ... 75'0 0'0 75'0 3800 1'0 0'0 1'0 ... ... 2126
2 ... ... 70'1 0'0 70'1 3850 1'2 0'0 1'2 ... ... 98
17 ... ... 65'3 0'0 65'3 3900 1'3 0'0 1'3 ... ... 1136
5 ... ... 60'6 0'0 60'6 3950 1'6 0'0 1'6 ... ... 657
126 ... ... 56'1 0'0 56'1 4000 2'1 0'0 2'1 ... ... 5109
4 ... ... 51'5 0'0 51'5 4050 2'6 0'1 2'5 2'6 2'6 373
40 ... ... 47'2 0'0 47'2 4100 3'2 0'0 3'2 ... ... 3280
1 ... ... 43'1 0'0 43'1 4150 4'0 0'0 4'0 ... ... 1035
207 ... ... 39'1 0'0 39'1 4200 5'0 0'0 5'0 ... ... 6057
162 ... ... 35'3 0'0 35'3 4250 6'2 0'0 6'2 ... ... 3773
1154 ... ... 32'0 0'0 32'0 4300 7'6 0'0 7'6 ... ... 5232
1597 ... ... 28'6 0'0 28'6 4350 9'4 0'0 9'4 ... ... 1035
3233 ... ... 25'6 0'0 25'6 4400 12'0 0'4 11'4 12'0 12'0 3345
2992 ... ... 23'1 0'0 23'1 4450 13'6 0'0 13'6 ... ... 1715
8143 ... ... 20'5 0'0 20'5 4500 16'5 0'4 16'1 16'5 16'5 2661
3121 18'4 18'4 18'3 0'1 18'4 4550 18'7 0'0 18'7 ... ... 1336
6749 16'3 16'3 16'3 0'0 16'3 4600 21'6 0'0 21'6 ... ... 2341
1449 ... ... 14'4 0'0 14'4 4650 24'7 0'0 24'7 ... ... 1582
5303 12'6 12'6 12'6 0'0 12'6 4700 28'1 0'0 28'1 ... ... 935
885 ... ... 11'2 0'0 11'2 4750 31'4 0'0 31'4 ... ... 329
2381 ... ... 9'7 0'0 9'7 4800 35'1 0'0 35'1 ... ... 239
639 ... ... 8'5 0'0 8'5 4850 38'7 0'0 38'7 ... ... 116
5692 ... ... 7'4 0'0 7'4 4900 42'6 0'0 42'6 ... ... 71
996 ... ... 6'5 0'0 6'5 4950 46'6 0'0 46'6 ... ... 29
5120 ... ... 5'6 0'0 5'6 5000 50'7 0'0 50'7 ... ... 57
434 ... ... 5'1 0'0 5'1 5050 55'1 0'0 55'1 ... ... 19
1470 ... ... 4'4 0'0 4'4 5100 59'3 0'0 59'3 ... ... 7
345 ... ... 4'0 0'0 4'0 5150 63'7 0'0 63'7 ... ... 10
1141 ... ... 3'4 0'0 3'4 5200 68'3 0'0 68'3 ... ... 10
475 ... ... 3'1 0'0 3'1 5250 73'0 0'0 73'0 ... ... 1
1103 ... ... 2'6 0'0 2'6 5300 77'5 0'0 77'5 ... ... 5
209 ... ... 2'4 0'0 2'4 5350 82'3 0'0 82'3 ... ... 3
332 ... ... 2'2 0'0 2'2 5400 87'1 0'0 87'1 ... ... 1
159 ... ... 2'0 0'0 2'0 5450 91'7 0'0 91'7 ... ... 3
4126 ... ... 1'7 0'0 1'7 5500 96'5 0'0 96'5 ... ... 2
95 ... ... 1'6 0'0 1'6 5550 101'4 0'0 101'4 ... ... 2
254 ... ... 1'5 0'0 1'5 5600 106'3 0'0 106'3 ... ... 1
53 ... ... 1'4 0'0 1'4 5650 111'2 0'0 111'2 ... ... 3
312 ... ... 1'3 0'0 1'3 5700 116'1 0'0 116'1 ... ... 0
159 ... ... 1'1 0'0 1'1 5800 125'7 0'0 125'7 ... ... 2
281 ... ... 1'0 0'0 1'0 5900 135'6 0'0 135'6 ... ... 1
3193 ... ... 1'0 0'0 1'0 6000 145'5 0'0 145'5 ... ... 2
631 ... ... 0'7 0'0 0'7 6100 155'5 0'0 155'5 ... ... 0
113 ... ... 0'6 0'0 0'6 6200 165'5 0'0 165'5 ... ... 0
111 ... ... 0'6 0'0 0'6 6300 175'4 0'0 175'4 ... ... 0
435 ... ... 0'6 0'0 0'6 6400 185'4 0'0 185'4 ... ... 2
330 ... ... 0'5 0'0 0'5 6500 195'4 0'0 195'4 ... ... 0
0 ... ... 0'5 0'0 0'5 6600 205'4 0'0 205'4 ... ... 0
56 ... ... 0'5 0'0 0'5 6700 215'4 0'0 215'4 ... ... 0
0 ... ... 0'5 0'0 0'5 6800 225'4 0'0 225'4 ... ... 0
0 ... ... 0'5 0'0 0'5 6900 235'4 0'0 235'4 ... ... 0
105 ... ... 0'4 0'0 0'4 7000 245'4 0'0 245'4 ... ... 0
110 ... ... 0'4 0'0 0'4 7100 255'4 0'0 255'4 ... ... 75
140 ... ... 0'4 0'0 0'4 7200 265'4 0'0 265'4 ... ... 0
100 ... ... 0'4 0'0 0'4 7300 275'4 0'0 275'4 ... ... 0
260 ... ... 0'3 0'0 0'3 7400 285'4 0'0 285'4 ... ... 0
207 ... ... 0'3 0'0 0'3 7500 295'4 0'0 295'4 ... ... 0
360 ... ... 0'1 0'0 0'1 8500 395'4 0'0 395'4 ... ... 0
104 ... ... 0'1 0'0 0'1 9500 495'4 0'0 495'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 545'4 0'0 545'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 595'4 0'0 595'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 645'4 0'0 645'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 695'4 0'0 695'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 745'4 0'0 745'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 845'4 0'0 845'4 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 945'4 0'0 945'4 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1045'4 0'0 1045'4 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1545'4 0'0 1545'4 ... ... 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.