DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'6
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 ... ... 207'0 0'0 207'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 197'0 0'0 197'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 187'0 0'0 187'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 177'0 0'0 177'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 167'0 0'0 167'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 157'0 0'0 157'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 147'0 0'0 147'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 137'0 0'0 137'0 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 127'0 0'0 127'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 117'0 0'0 117'0 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 107'0 0'0 107'0 3300 0'1 0'0 0'1 ... ... 100
0 ... ... 102'0 0'0 102'0 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 97'0 0'0 97'0 3400 0'1 0'0 0'1 ... ... 309
0 ... ... 92'0 0'0 92'0 3450 0'1 0'0 0'1 ... ... 337
0 88'1 88'1 87'0 1'1 88'1 3500 0'1 0'0 0'1 ... ... 213
0 ... ... 82'0 0'0 82'0 3550 0'2 0'0 0'2 ... ... 410
2 ... ... 77'1 0'0 77'1 3600 0'2 0'0 0'2 ... ... 602
20 ... ... 72'1 0'0 72'1 3650 0'3 0'0 0'3 ... ... 189
2 ... ... 67'2 0'0 67'2 3700 0'4 0'0 0'4 ... ... 318
3 ... ... 62'3 0'0 62'3 3750 0'5 0'0 0'5 ... ... 558
0 ... ... 57'3 0'0 57'3 3800 0'5 0'0 0'5 ... ... 2380
2 ... ... 52'5 0'0 52'5 3850 0'6 0'0 0'6 ... ... 1372
16 ... ... 47'7 0'0 47'7 3900 1'0 0'0 1'0 ... ... 2108
5 ... ... 43'1 0'0 43'1 3950 1'3 0'0 1'3 ... ... 1300
126 ... ... 38'4 0'0 38'4 4000 1'4 -0'2 1'6 1'5 1'4 3983
4 ... ... 34'1 0'0 34'1 4050 2'1 -0'1 2'2 2'1 2'1 2848
56 ... ... 29'6 0'0 29'6 4100 3'0 0'0 3'0 ... ... 11325
5 ... ... 25'7 0'0 25'7 4150 3'5 -0'3 4'0 3'5 3'5 3657
1732 22'3 22'3 22'1 0'2 22'3 4200 5'0 -0'2 5'2 5'0 4'6 17453
1928 19'0 19'0 18'6 0'2 19'0 4250 6'5 -0'2 6'7 6'5 6'4 9553
5783 16'4 16'3 15'6 0'6 16'4 4300 8'3 -0'4 8'7 8'5 8'2 14375
3923 ... ... 13'2 0'0 13'2 4350 10'5 -0'5 11'2 10'7 10'5 5037
10976 11'3 10'5 11'0 0'0 11'0 4400 13'6 -0'2 14'0 13'6 13'6 7890
3784 9'3 8'7 9'1 -0'1 9'0 4450 16'2 -0'6 17'0 16'2 16'2 1668
16573 8'0 7'1 7'4 -0'2 7'2 4500 19'4 -0'7 20'3 19'4 19'4 7203
5769 6'3 5'6 6'0 -0'2 5'6 4550 23'2 -0'6 24'0 23'2 23'2 931
10248 5'0 4'5 4'7 -0'1 4'6 4600 27'0 -0'6 27'6 27'0 27'0 2398
5101 4'2 4'0 4'0 0'0 4'0 4650 31'0 -0'7 31'7 31'0 31'0 1542
6075 3'5 3'1 3'2 -0'1 3'1 4700 35'6 -0'2 36'0 35'6 35'6 965
942 ... ... 2'5 0'0 2'5 4750 40'4 0'0 40'4 ... ... 303
8434 2'3 2'1 2'2 -0'1 2'1 4800 45'0 0'0 45'0 ... ... 241
1053 1'7 1'7 1'7 0'0 1'7 4850 49'5 0'0 49'5 ... ... 102
6091 1'5 1'5 1'5 0'0 1'5 4900 54'3 0'0 54'3 ... ... 72
640 ... ... 1'4 0'0 1'4 4950 59'1 0'0 59'1 ... ... 28
9732 1'3 1'2 1'2 0'0 1'2 5000 64'0 0'0 64'0 ... ... 57
760 1'1 1'1 1'1 0'0 1'1 5050 68'7 0'0 68'7 ... ... 1
1076 ... ... 1'0 0'0 1'0 5100 73'6 0'0 73'6 ... ... 6
314 ... ... 0'7 0'0 0'7 5150 78'5 0'0 78'5 ... ... 8
1785 0'7 0'7 0'6 0'1 0'7 5200 83'4 0'0 83'4 ... ... 9
559 ... ... 0'6 0'0 0'6 5250 88'3 0'0 88'3 ... ... 11
1510 ... ... 0'5 0'0 0'5 5300 93'3 0'0 93'3 ... ... 3
385 ... ... 0'5 0'0 0'5 5350 98'2 0'0 98'2 ... ... 3
387 ... ... 0'5 0'0 0'5 5400 103'2 0'0 103'2 ... ... 40
165 ... ... 0'5 0'0 0'5 5450 108'2 0'0 108'2 ... ... 0
4156 ... ... 0'5 0'0 0'5 5500 113'2 0'0 113'2 ... ... 2
401 ... ... 0'4 0'0 0'4 5550 118'1 0'0 118'1 ... ... 2
292 ... ... 0'4 0'0 0'4 5600 123'1 0'0 123'1 ... ... 2
415 ... ... 0'4 0'0 0'4 5650 128'1 0'0 128'1 ... ... 0
292 ... ... 0'4 0'0 0'4 5700 133'1 0'0 133'1 ... ... 0
301 ... ... 0'3 0'0 0'3 5800 143'0 0'0 143'0 ... ... 0
391 ... ... 0'3 0'0 0'3 5900 153'0 0'0 153'0 ... ... 0
3212 ... ... 0'3 0'0 0'3 6000 163'0 0'0 163'0 ... ... 0
631 ... ... 0'2 0'0 0'2 6100 173'0 0'0 173'0 ... ... 0
113 ... ... 0'2 0'0 0'2 6200 183'0 0'0 183'0 ... ... 0
111 ... ... 0'2 0'0 0'2 6300 193'0 0'0 193'0 ... ... 0
434 ... ... 0'2 0'0 0'2 6400 203'0 0'0 203'0 ... ... 0
317 ... ... 0'1 0'0 0'1 6500 213'0 0'0 213'0 ... ... 0
164 ... ... 0'1 0'0 0'1 6600 223'0 0'0 223'0 ... ... 0
56 ... ... 0'1 0'0 0'1 6700 233'0 0'0 233'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 243'0 0'0 243'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 253'0 0'0 253'0 ... ... 0
105 ... ... 0'1 0'0 0'1 7000 263'0 0'0 263'0 ... ... 0
110 ... ... 0'1 0'0 0'1 7100 273'0 0'0 273'0 ... ... 75
140 ... ... 0'1 0'0 0'1 7200 283'0 0'0 283'0 ... ... 0
210 ... ... 0'1 0'0 0'1 7300 293'0 0'0 293'0 ... ... 0
260 ... ... 0'1 0'0 0'1 7400 303'0 0'0 303'0 ... ... 0
207 ... ... 0'1 0'0 0'1 7500 313'0 0'0 313'0 ... ... 0
361 ... ... 0'1 0'0 0'1 8500 413'0 0'0 413'0 ... ... 0
108 ... ... 0'1 0'0 0'1 9500 513'0 0'0 513'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 563'0 0'0 563'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 613'0 0'0 613'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 663'0 0'0 663'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 713'0 0'0 713'0 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 763'0 0'0 763'0 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 863'0 0'0 863'0 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 963'0 0'0 963'0 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1063'0 0'0 1063'0 ... ... 0
505 ... ... 0'1 0'0 0'1 20000 1563'0 0'0 1563'0 ... ... 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.