DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'4
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 ... ... 206'0 0'0 206'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 196'0 0'0 196'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 186'0 0'0 186'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 176'0 0'0 176'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 166'0 0'0 166'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 156'0 0'0 156'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 146'0 0'0 146'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 136'0 0'0 136'0 3000 0'1 0'0 0'1 ... ... 71
0 ... ... 126'0 0'0 126'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 116'0 0'0 116'0 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 106'0 0'0 106'0 3300 0'1 0'0 0'1 ... ... 100
0 ... ... 101'0 0'0 101'0 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 96'0 0'0 96'0 3400 0'1 0'0 0'1 ... ... 309
0 ... ... 91'0 0'0 91'0 3450 0'2 0'0 0'2 ... ... 337
0 ... ... 86'0 0'0 86'0 3500 0'2 0'0 0'2 ... ... 213
0 ... ... 81'1 0'0 81'1 3550 0'3 0'0 0'3 ... ... 416
2 ... ... 76'1 0'0 76'1 3600 0'3 0'0 0'3 ... ... 602
20 ... ... 71'1 0'0 71'1 3650 0'3 0'0 0'3 ... ... 189
2 ... ... 66'2 0'0 66'2 3700 0'4 0'0 0'4 ... ... 330
3 ... ... 61'2 0'0 61'2 3750 0'5 0'0 0'5 ... ... 558
0 ... ... 56'3 0'0 56'3 3800 0'6 0'0 0'6 ... ... 2447
2 ... ... 51'5 0'0 51'5 3850 0'7 0'0 0'7 ... ... 1290
16 ... ... 46'7 0'0 46'7 3900 1'1 0'0 1'1 ... ... 2132
5 ... ... 42'2 0'0 42'2 3950 1'4 0'0 1'4 ... ... 1509
126 ... ... 37'5 0'0 37'5 4000 1'7 0'0 1'7 1'7 1'7 5447
4 ... ... 33'3 0'0 33'3 4050 2'4 0'0 2'4 ... ... 1427
56 ... ... 29'2 0'0 29'2 4100 3'3 0'0 3'3 3'3 3'3 10042
5 ... ... 25'3 0'0 25'3 4150 4'4 0'0 4'4 4'4 4'4 2259
1733 ... ... 21'7 0'0 21'7 4200 6'0 0'0 6'0 6'0 5'5 13902
1967 ... ... 18'6 0'0 18'6 4250 7'4 -0'2 7'6 7'4 7'4 8007
5110 ... ... 15'7 0'0 15'7 4300 10'0 0'1 9'7 10'0 9'5 11772
3363 13'0 12'5 13'3 -0'5 12'6 4350 12'4 0'1 12'3 12'4 12'4 4883
8273 11'5 10'0 11'1 -1'1 10'0 4400 15'1 0'0 15'1 ... ... 5808
4569 8'7 8'6 9'2 -0'4 8'6 4450 18'3 0'1 18'2 18'3 18'3 1710
14491 8'3 7'2 7'6 -0'4 7'2 4500 21'5 0'0 21'5 ... ... 7256
5274 6'0 6'0 6'3 -0'3 6'0 4550 25'2 0'0 25'2 ... ... 905
8586 5'4 4'7 5'2 -0'2 5'0 4600 29'1 0'0 29'1 ... ... 2392
2137 4'1 4'1 4'3 -0'2 4'1 4650 33'2 0'0 33'2 ... ... 1555
6099 3'2 3'2 3'6 -0'4 3'2 4700 37'4 0'0 37'4 ... ... 945
1261 3'0 2'6 3'1 -0'3 2'6 4750 41'7 0'0 41'7 ... ... 313
7055 2'4 2'4 2'5 -0'1 2'4 4800 46'3 0'0 46'3 ... ... 244
951 2'3 2'1 2'2 -0'1 2'1 4850 51'0 0'0 51'0 ... ... 102
5003 1'6 1'6 2'0 -0'2 1'6 4900 55'5 0'0 55'5 ... ... 72
940 ... ... 1'6 0'0 1'6 4950 60'3 0'0 60'3 ... ... 28
10011 ... ... 1'5 0'0 1'5 5000 65'2 0'0 65'2 ... ... 57
764 ... ... 1'3 0'0 1'3 5050 70'0 0'0 70'0 ... ... 1
1078 1'1 1'1 1'2 -0'1 1'1 5100 74'7 0'0 74'7 ... ... 6
314 ... ... 1'1 0'0 1'1 5150 79'6 0'0 79'6 ... ... 8
1815 ... ... 1'1 0'0 1'1 5200 84'5 0'0 84'5 ... ... 9
559 ... ... 1'0 0'0 1'0 5250 89'5 0'0 89'5 ... ... 11
1510 ... ... 0'7 0'0 0'7 5300 94'4 0'0 94'4 ... ... 3
385 ... ... 0'7 0'0 0'7 5350 99'3 0'0 99'3 ... ... 3
496 ... ... 0'6 0'0 0'6 5400 104'3 0'0 104'3 ... ... 40
165 ... ... 0'6 0'0 0'6 5450 109'2 0'0 109'2 ... ... 0
3931 ... ... 0'5 0'0 0'5 5500 114'2 0'0 114'2 ... ... 2
95 ... ... 0'5 0'0 0'5 5550 119'2 0'0 119'2 ... ... 2
278 ... ... 0'5 0'0 0'5 5600 124'1 0'0 124'1 ... ... 2
415 ... ... 0'5 0'0 0'5 5650 129'1 0'0 129'1 ... ... 0
290 ... ... 0'4 0'0 0'4 5700 134'1 0'0 134'1 ... ... 0
190 ... ... 0'4 0'0 0'4 5800 144'1 0'0 144'1 ... ... 0
391 ... ... 0'3 0'0 0'3 5900 154'0 0'0 154'0 ... ... 0
3212 ... ... 0'3 0'0 0'3 6000 164'0 0'0 164'0 ... ... 0
631 ... ... 0'2 0'0 0'2 6100 174'0 0'0 174'0 ... ... 0
113 ... ... 0'2 0'0 0'2 6200 184'0 0'0 184'0 ... ... 0
111 ... ... 0'2 0'0 0'2 6300 194'0 0'0 194'0 ... ... 0
434 ... ... 0'2 0'0 0'2 6400 204'0 0'0 204'0 ... ... 0
317 ... ... 0'2 0'0 0'2 6500 214'0 0'0 214'0 ... ... 0
164 ... ... 0'1 0'0 0'1 6600 224'0 0'0 224'0 ... ... 0
56 ... ... 0'1 0'0 0'1 6700 234'0 0'0 234'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 244'0 0'0 244'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 254'0 0'0 254'0 ... ... 0
105 ... ... 0'1 0'0 0'1 7000 264'0 0'0 264'0 ... ... 0
110 ... ... 0'1 0'0 0'1 7100 274'0 0'0 274'0 ... ... 75
140 ... ... 0'1 0'0 0'1 7200 284'0 0'0 284'0 ... ... 0
210 ... ... 0'1 0'0 0'1 7300 294'0 0'0 294'0 ... ... 0
260 ... ... 0'1 0'0 0'1 7400 304'0 0'0 304'0 ... ... 0
207 ... ... 0'1 0'0 0'1 7500 314'0 0'0 314'0 ... ... 0
361 ... ... 0'1 0'0 0'1 8500 414'0 0'0 414'0 ... ... 0
108 ... ... 0'1 0'0 0'1 9500 514'0 0'0 514'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 564'0 0'0 564'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 614'0 0'0 614'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 664'0 0'0 664'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 714'0 0'0 714'0 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 764'0 0'0 764'0 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 864'0 0'0 864'0 ... ... 0
255 ... ... 0'1 0'0 0'1 14000 964'0 0'0 964'0 ... ... 0
510 ... ... 0'1 0'0 0'1 15000 1064'0 0'0 1064'0 ... ... 0
505 ... ... 0'1 0'0 0'1 20000 1564'0 0'0 1564'0 ... ... 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.