DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'2
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 ... ... 204'6 0'0 204'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 194'6 0'0 194'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 184'6 0'0 184'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 174'6 0'0 174'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 164'6 0'0 164'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 154'6 0'0 154'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 144'6 0'0 144'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 134'6 0'0 134'6 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 124'6 0'0 124'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 114'6 0'0 114'6 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 104'6 0'0 104'6 3300 0'1 0'0 0'1 ... ... 100
0 ... ... 99'6 0'0 99'6 3350 0'2 0'0 0'2 ... ... 0
0 ... ... 94'6 0'0 94'6 3400 0'2 0'0 0'2 ... ... 309
0 ... ... 89'6 0'0 89'6 3450 0'2 0'0 0'2 ... ... 337
0 ... ... 84'6 0'0 84'6 3500 0'2 0'0 0'2 ... ... 213
0 ... ... 79'6 0'0 79'6 3550 0'2 0'0 0'2 ... ... 416
2 ... ... 74'7 0'0 74'7 3600 0'3 0'0 0'3 ... ... 602
20 ... ... 69'7 0'0 69'7 3650 0'3 0'0 0'3 ... ... 189
2 ... ... 64'7 0'0 64'7 3700 0'3 0'0 0'3 ... ... 330
3 ... ... 60'0 0'0 60'0 3750 0'4 0'0 0'4 ... ... 558
0 ... ... 55'1 0'0 55'1 3800 0'5 0'0 0'5 ... ... 2446
2 ... ... 50'2 0'0 50'2 3850 0'6 0'0 0'6 ... ... 1290
16 ... ... 45'4 0'0 45'4 3900 1'0 0'0 1'0 ... ... 2132
5 ... ... 40'7 0'0 40'7 3950 1'3 0'0 1'3 ... ... 1509
126 ... ... 36'3 0'0 36'3 4000 1'7 0'0 1'7 ... ... 5447
4 ... ... 32'0 0'0 32'0 4050 2'4 0'0 2'4 2'4 2'4 1427
56 ... ... 27'7 0'0 27'7 4100 3'3 0'0 3'3 ... ... 10087
5 ... ... 24'1 0'0 24'1 4150 4'4 0'0 4'4 ... ... 2258
1733 ... ... 20'5 0'0 20'5 4200 5'7 0'0 5'7 ... ... 15009
1967 ... ... 17'3 0'0 17'3 4250 7'6 0'0 7'6 ... ... 8023
5223 ... ... 14'5 0'0 14'5 4300 9'7 0'0 9'7 ... ... 12224
3369 ... ... 12'2 0'0 12'2 4350 12'4 0'0 12'4 ... ... 4917
8260 10'4 10'4 10'2 0'2 10'4 4400 15'3 0'0 15'3 ... ... 5850
4526 ... ... 8'4 0'0 8'4 4450 18'5 0'0 18'5 ... ... 1718
14502 7'0 7'0 7'0 0'0 7'0 4500 22'1 0'0 22'1 ... ... 7226
5264 6'2 6'2 5'5 0'5 6'2 4550 25'6 0'0 25'6 ... ... 905
9115 ... ... 4'5 0'0 4'5 4600 29'6 0'0 29'6 ... ... 2392
2132 ... ... 3'6 0'0 3'6 4650 33'7 0'0 33'7 ... ... 1555
6011 ... ... 3'1 0'0 3'1 4700 38'1 0'0 38'1 ... ... 945
1277 ... ... 2'5 0'0 2'5 4750 42'5 0'0 42'5 ... ... 313
7181 ... ... 2'2 0'0 2'2 4800 47'2 0'0 47'2 ... ... 244
1061 ... ... 2'0 0'0 2'0 4850 52'0 0'0 52'0 ... ... 102
5098 ... ... 1'6 0'0 1'6 4900 56'5 0'0 56'5 ... ... 72
940 ... ... 1'4 0'0 1'4 4950 61'4 0'0 61'4 ... ... 28
10011 ... ... 1'3 0'0 1'3 5000 66'2 0'0 66'2 ... ... 57
764 ... ... 1'2 0'0 1'2 5050 71'1 0'0 71'1 ... ... 1
1078 ... ... 1'1 0'0 1'1 5100 76'0 0'0 76'0 ... ... 6
314 ... ... 1'0 0'0 1'0 5150 80'7 0'0 80'7 ... ... 8
1815 ... ... 1'0 0'0 1'0 5200 85'6 0'0 85'6 ... ... 9
559 ... ... 0'7 0'0 0'7 5250 90'6 0'0 90'6 ... ... 11
1510 ... ... 0'7 0'0 0'7 5300 95'5 0'0 95'5 ... ... 3
385 ... ... 0'6 0'0 0'6 5350 100'5 0'0 100'5 ... ... 3
496 ... ... 0'6 0'0 0'6 5400 105'4 0'0 105'4 ... ... 40
165 ... ... 0'5 0'0 0'5 5450 110'4 0'0 110'4 ... ... 0
3931 ... ... 0'5 0'0 0'5 5500 115'4 0'0 115'4 ... ... 2
95 ... ... 0'5 0'0 0'5 5550 120'3 0'0 120'3 ... ... 2
278 ... ... 0'4 0'0 0'4 5600 125'3 0'0 125'3 ... ... 2
415 ... ... 0'4 0'0 0'4 5650 130'3 0'0 130'3 ... ... 0
290 ... ... 0'3 0'0 0'3 5700 135'2 0'0 135'2 ... ... 0
190 ... ... 0'3 0'0 0'3 5800 145'2 0'0 145'2 ... ... 0
391 ... ... 0'3 0'0 0'3 5900 155'2 0'0 155'2 ... ... 0
3212 ... ... 0'3 0'0 0'3 6000 165'2 0'0 165'2 ... ... 0
631 ... ... 0'3 0'0 0'3 6100 175'2 0'0 175'2 ... ... 0
113 ... ... 0'2 0'0 0'2 6200 185'2 0'0 185'2 ... ... 0
111 ... ... 0'2 0'0 0'2 6300 195'2 0'0 195'2 ... ... 0
434 ... ... 0'2 0'0 0'2 6400 205'2 0'0 205'2 ... ... 0
317 ... ... 0'2 0'0 0'2 6500 215'2 0'0 215'2 ... ... 0
164 ... ... 0'1 0'0 0'1 6600 225'2 0'0 225'2 ... ... 0
56 ... ... 0'1 0'0 0'1 6700 235'2 0'0 235'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 245'2 0'0 245'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 255'2 0'0 255'2 ... ... 0
105 ... ... 0'1 0'0 0'1 7000 265'2 0'0 265'2 ... ... 0
110 ... ... 0'1 0'0 0'1 7100 275'2 0'0 275'2 ... ... 75
140 ... ... 0'1 0'0 0'1 7200 285'2 0'0 285'2 ... ... 0
210 ... ... 0'1 0'0 0'1 7300 295'2 0'0 295'2 ... ... 0
260 ... ... 0'1 0'0 0'1 7400 305'2 0'0 305'2 ... ... 0
207 ... ... 0'1 0'0 0'1 7500 315'2 0'0 315'2 ... ... 0
361 ... ... 0'1 0'0 0'1 8500 415'2 0'0 415'2 ... ... 0
108 ... ... 0'1 0'0 0'1 9500 515'2 0'0 515'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 565'2 0'0 565'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 615'2 0'0 615'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 665'2 0'0 665'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 715'2 0'0 715'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 765'2 0'0 765'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 865'2 0'0 865'2 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 965'2 0'0 965'2 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1065'2 0'0 1065'2 ... ... 0
505 ... ... 0'1 0'0 0'1 20000 1565'2 0'0 1565'2 ... ... 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.