DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'2
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 ... ... 206'4 0'0 206'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 196'4 0'0 196'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 186'4 0'0 186'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 176'4 0'0 176'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 166'4 0'0 166'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 156'4 0'0 156'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 146'4 0'0 146'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 136'4 0'0 136'4 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 126'4 0'0 126'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 116'4 0'0 116'4 3200 0'2 0'0 0'2 ... ... 101
0 ... ... 106'4 0'0 106'4 3300 0'3 0'0 0'3 ... ... 100
0 ... ... 96'4 0'0 96'4 3400 0'5 0'0 0'5 ... ... 192
0 ... ... 91'5 0'0 91'5 3450 0'5 0'0 0'5 ... ... 100
0 ... ... 86'5 0'0 86'5 3500 0'6 0'0 0'6 ... ... 0
0 ... ... 81'6 0'0 81'6 3550 1'0 0'0 1'0 ... ... 176
0 ... ... 77'0 0'0 77'0 3600 1'1 0'0 1'1 ... ... 425
0 ... ... 72'2 0'0 72'2 3650 1'3 0'0 1'3 ... ... 100
0 ... ... 67'4 0'0 67'4 3700 1'6 0'0 1'6 ... ... 309
0 ... ... 63'0 0'0 63'0 3750 2'1 0'0 2'1 ... ... 180
0 ... ... 58'4 0'0 58'4 3800 2'5 0'0 2'5 ... ... 1958
0 ... ... 54'0 0'0 54'0 3850 3'1 0'0 3'1 ... ... 229
16 ... ... 49'7 0'0 49'7 3900 3'7 0'0 3'7 ... ... 947
0 ... ... 45'6 0'0 45'6 3950 4'6 0'0 4'6 ... ... 260
103 ... ... 41'7 0'0 41'7 4000 5'7 0'0 5'7 ... ... 4745
0 ... ... 38'1 0'0 38'1 4050 7'1 0'0 7'1 ... ... 129
49 ... ... 34'5 0'0 34'5 4100 8'4 0'0 8'4 ... ... 2566
0 ... ... 31'3 0'0 31'3 4150 10'2 0'0 10'2 ... ... 862
205 ... ... 28'3 0'0 28'3 4200 12'1 0'0 12'1 ... ... 3783
165 ... ... 25'5 0'0 25'5 4250 14'2 0'0 14'2 ... ... 486
1093 ... ... 23'0 0'0 23'0 4300 16'5 0'0 16'5 ... ... 1615
523 ... ... 20'5 0'0 20'5 4350 19'1 0'0 19'1 ... ... 696
2310 18'4 18'4 18'3 0'1 18'4 4400 21'7 0'0 21'7 ... ... 3160
1970 ... ... 16'3 0'0 16'3 4450 24'6 0'0 24'6 ... ... 1444
5930 ... ... 14'5 0'0 14'5 4500 27'7 0'0 27'7 ... ... 1049
1639 ... ... 13'0 0'0 13'0 4550 31'2 0'0 31'2 ... ... 884
3109 ... ... 11'4 0'0 11'4 4600 34'5 0'0 34'5 ... ... 687
311 ... ... 10'1 0'0 10'1 4650 38'2 0'0 38'2 ... ... 929
2832 ... ... 9'0 0'0 9'0 4700 42'0 0'0 42'0 ... ... 358
638 ... ... 8'0 0'0 8'0 4750 46'0 0'0 46'0 ... ... 204
1552 ... ... 7'0 0'0 7'0 4800 50'0 0'0 50'0 ... ... 79
285 ... ... 6'2 0'0 6'2 4850 54'1 0'0 54'1 ... ... 39
1228 ... ... 5'5 0'0 5'5 4900 58'3 0'0 58'3 ... ... 6
242 ... ... 5'0 0'0 5'0 4950 62'6 0'0 62'6 ... ... 0
3593 ... ... 4'4 0'0 4'4 5000 67'1 0'0 67'1 ... ... 51
91 ... ... 4'0 0'0 4'0 5050 71'5 0'0 71'5 ... ... 0
466 ... ... 3'5 0'0 3'5 5100 76'2 0'0 76'2 ... ... 0
246 ... ... 3'2 0'0 3'2 5150 80'7 0'0 80'7 ... ... 0
1050 ... ... 3'0 0'0 3'0 5200 85'4 0'0 85'4 ... ... 1
493 ... ... 2'6 0'0 2'6 5250 90'2 0'0 90'2 ... ... 0
791 ... ... 2'4 0'0 2'4 5300 95'0 0'0 95'0 ... ... 0
241 ... ... 2'2 0'0 2'2 5350 99'6 0'0 99'6 ... ... 0
499 ... ... 2'1 0'0 2'1 5400 104'5 0'0 104'5 ... ... 0
43 ... ... 2'0 0'0 2'0 5450 109'3 0'0 109'3 ... ... 0
414 ... ... 1'7 0'0 1'7 5500 114'2 0'0 114'2 ... ... 0
11 ... ... 1'6 0'0 1'6 5550 119'1 0'0 119'1 ... ... 0
115 ... ... 1'5 0'0 1'5 5600 124'0 0'0 124'0 ... ... 0
52 ... ... 1'4 0'0 1'4 5650 129'0 0'0 129'0 ... ... 0
164 ... ... 1'3 0'0 1'3 5700 133'7 0'0 133'7 ... ... 0
70 ... ... 1'2 0'0 1'2 5800 143'6 0'0 143'6 ... ... 0
281 ... ... 1'1 0'0 1'1 5900 153'5 0'0 153'5 ... ... 0
458 ... ... 1'0 0'0 1'0 6000 163'4 0'0 163'4 ... ... 1
534 ... ... 0'7 0'0 0'7 6100 173'4 0'0 173'4 ... ... 0
9 ... ... 0'6 0'0 0'6 6200 183'4 0'0 183'4 ... ... 0
109 ... ... 0'6 0'0 0'6 6300 193'4 0'0 193'4 ... ... 0
140 ... ... 0'5 0'0 0'5 6400 203'4 0'0 203'4 ... ... 0
486 ... ... 0'5 0'0 0'5 6500 213'4 0'0 213'4 ... ... 0
0 ... ... 0'4 0'0 0'4 6600 223'4 0'0 223'4 ... ... 0
56 ... ... 0'4 0'0 0'4 6700 233'4 0'0 233'4 ... ... 0
0 ... ... 0'3 0'0 0'3 6800 243'4 0'0 243'4 ... ... 0
0 ... ... 0'3 0'0 0'3 6900 253'4 0'0 253'4 ... ... 0
105 ... ... 0'3 0'0 0'3 7000 263'4 0'0 263'4 ... ... 0
110 ... ... 0'3 0'0 0'3 7100 273'4 0'0 273'4 ... ... 75
140 ... ... 0'3 0'0 0'3 7200 283'4 0'0 283'4 ... ... 0
100 ... ... 0'2 0'0 0'2 7300 293'4 0'0 293'4 ... ... 0
260 ... ... 0'2 0'0 0'2 7400 303'4 0'0 303'4 ... ... 0
97 ... ... 0'2 0'0 0'2 7500 313'4 0'0 313'4 ... ... 0
360 ... ... 0'1 0'0 0'1 8500 413'4 0'0 413'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 513'4 0'0 513'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 563'4 0'0 563'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 613'4 0'0 613'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 663'4 0'0 663'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 713'4 0'0 713'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 763'4 0'0 763'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 863'4 0'0 863'4 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 963'4 0'0 963'4 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1063'4 0'0 1063'4 ... ... 0
504 ... ... 0'1 0'0 0'1 20000 1563'4 0'0 1563'4 ... ... 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.