DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1054'0
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 ... ... 554'4 -0'4 554'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 534'4 -0'4 534'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 514'4 -0'4 514'0 5400 0'1 0'0 0'1 ... ... 1050
0 ... ... 494'4 -0'4 494'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 474'4 -0'4 474'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 454'4 -0'4 454'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 434'4 -0'4 434'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 414'4 -0'4 414'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 394'4 -0'4 394'0 6600 0'2 0'1 0'1 ... ... 0
0 ... ... 374'4 -0'4 374'0 6800 0'2 0'0 0'2 ... ... 0
0 ... ... 354'4 -0'4 354'0 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 334'4 -0'4 334'0 7200 0'2 -0'1 0'3 ... ... 0
0 ... ... 314'4 -0'4 314'0 7400 0'3 -0'1 0'4 ... ... 1
0 ... ... 294'4 -0'4 294'0 7600 0'4 -0'1 0'5 ... ... 0
0 ... ... 274'4 -0'4 274'0 7800 0'5 -0'1 0'6 ... ... 0
0 ... ... 254'4 -0'4 254'0 8000 0'7 0'0 0'7 ... ... 33
0 ... ... 234'4 -0'4 234'0 8200 1'0 -0'1 1'1 ... ... 3
0 ... ... 214'5 -0'4 214'1 8400 1'3 0'0 1'3 ... ... 2
0 ... ... 204'6 -0'5 204'1 8500 1'4 0'0 1'4 1'4 1'4 18
0 ... ... 194'7 -0'4 194'3 8600 1'6 0'0 1'6 ... ... 34
0 ... ... 185'0 -0'4 184'4 8700 2'0 0'0 2'0 ... ... 0
0 ... ... 175'3 -0'4 174'7 8800 2'3 0'0 2'3 ... ... 142
0 ... ... 165'6 -0'4 165'2 8900 2'6 0'0 2'6 2'7 2'7 214
0 ... ... 156'2 -0'4 155'6 9000 3'2 0'0 3'2 ... ... 213
0 ... ... 146'7 -0'3 146'4 9100 4'0 0'1 3'7 ... ... 132
0 ... ... 137'6 -0'4 137'2 9200 4'6 0'1 4'5 ... ... 779
0 ... ... 128'6 -0'3 128'3 9300 5'6 0'1 5'5 ... ... 109
0 ... ... 120'0 -0'3 119'5 9400 7'0 0'1 6'7 ... ... 518
0 ... ... 111'4 -0'3 111'1 9500 8'3 0'1 8'2 ... ... 158
0 ... ... 103'2 -0'3 102'7 9600 10'1 0'1 10'0 ... ... 512
0 ... ... 95'3 -0'3 95'0 9700 12'1 0'1 12'0 ... ... 147
61 ... ... 87'6 -0'2 87'4 9800 14'4 0'2 14'2 ... ... 849
20 ... ... 80'5 -0'2 80'3 9900 17'2 0'2 17'0 ... ... 321
24 ... ... 73'6 -0'1 73'5 10000 20'3 0'3 20'0 21'6 21'6 2226
16 ... ... 67'3 -0'1 67'2 10100 23'7 0'3 23'4 ... ... 304
473 ... ... 61'3 -0'1 61'2 10200 27'6 0'3 27'3 29'3 29'3 873
63 ... ... 55'7 -0'2 55'5 10300 32'0 0'2 31'6 33'7 33'4 375
594 ... ... 50'6 -0'2 50'4 10400 36'5 0'1 36'4 38'6 38'6 1070
1011 45'0 42'6 45'7 -0'1 45'6 10500 41'6 0'2 41'4 43'5 43'5 476
2237 39'7 39'7 41'2 0'0 41'2 10600 47'2 0'5 46'5 ... ... 1519
1001 35'6 35'6 37'0 0'2 37'2 10700 53'0 0'5 52'3 ... ... 234
1046 33'5 31'2 33'3 0'1 33'4 10800 59'1 0'5 58'4 ... ... 1233
759 28'2 28'2 30'1 0'0 30'1 10900 65'5 0'5 65'0 ... ... 722
4036 25'7 25'2 27'1 -0'1 27'0 11000 72'3 0'4 71'7 ... ... 1075
400 23'2 23'2 24'3 -0'1 24'2 11100 79'4 0'4 79'0 ... ... 16
1165 20'6 20'5 21'7 -0'1 21'6 11200 86'7 0'3 86'4 ... ... 177
148 ... ... 19'5 -0'1 19'4 11300 94'4 0'3 94'1 ... ... 37
777 ... ... 17'5 -0'1 17'4 11400 102'3 0'3 102'0 ... ... 93
165 ... ... 15'7 -0'1 15'6 11500 110'3 0'3 110'0 ... ... 27
732 ... ... 14'2 -0'1 14'1 11600 118'6 0'3 118'3 ... ... 147
66 ... ... 12'6 -0'1 12'5 11700 127'1 0'2 126'7 ... ... 168
1588 11'4 11'0 11'4 -0'1 11'3 11800 135'6 0'2 135'4 ... ... 189
60 ... ... 10'3 -0'1 10'2 11900 144'5 0'3 144'2 ... ... 64
3394 9'2 9'0 9'3 -0'1 9'2 12000 153'4 0'3 153'1 ... ... 101
39 ... ... 8'4 -0'1 8'3 12100 162'4 0'3 162'1 ... ... 187
427 ... ... 7'6 -0'1 7'5 12200 171'5 0'3 171'2 ... ... 58
57 ... ... 7'0 -0'1 6'7 12300 180'7 0'3 180'4 ... ... 0
76 ... ... 6'3 -0'1 6'2 12400 190'2 0'3 189'7 ... ... 0
60 ... ... 5'6 0'0 5'6 12500 199'5 0'3 199'2 ... ... 0
74 ... ... 5'2 0'0 5'2 12600 209'1 0'4 208'5 ... ... 0
15 ... ... 4'7 -0'1 4'6 12700 218'5 0'3 218'2 ... ... 0
574 ... ... 4'4 -0'1 4'3 12800 228'2 0'4 227'6 ... ... 0
12 ... ... 4'1 0'0 4'1 12900 237'7 0'4 237'3 ... ... 0
131 3'5 3'5 3'6 0'0 3'6 13000 247'5 0'4 247'1 ... ... 0
38 ... ... 3'4 0'0 3'4 13100 257'2 0'4 256'6 ... ... 0
30 ... ... 3'2 0'0 3'2 13200 267'1 0'4 266'5 ... ... 0
44 ... ... 2'7 0'0 2'7 13400 286'5 0'4 286'1 ... ... 0
7 ... ... 2'4 0'0 2'4 13600 306'3 0'4 305'7 ... ... 0
0 ... ... 2'2 0'0 2'2 13800 326'2 0'4 325'6 ... ... 0
115 ... ... 2'0 0'0 2'0 14000 346'1 0'4 345'5 ... ... 0
48 ... ... 1'7 0'0 1'7 14200 366'0 0'4 365'4 ... ... 0
79 1'5 1'5 1'6 -0'1 1'5 14400 386'0 0'4 385'4 ... ... 0
49 ... ... 1'4 0'0 1'4 14600 406'0 0'4 405'4 ... ... 0
50 ... ... 1'3 0'0 1'3 14800 426'0 0'4 425'4 ... ... 0
161 ... ... 1'2 0'1 1'3 15000 446'0 0'4 445'4 ... ... 0
29 ... ... 1'1 0'1 1'2 15200 466'0 0'4 465'4 ... ... 0
37 ... ... 1'0 0'1 1'1 15400 486'0 0'4 485'4 ... ... 0
79 ... ... 1'0 0'0 1'0 15600 506'0 0'4 505'4 ... ... 0
47 ... ... 0'7 0'1 1'0 15800 526'0 0'4 525'4 ... ... 0
28 ... ... 0'7 0'0 0'7 16000 546'0 0'4 545'4 ... ... 0
115 ... ... 0'6 0'1 0'7 16200 566'0 0'4 565'4 ... ... 0
5 ... ... 0'2 0'1 0'3 20000 946'0 0'4 945'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1446'0 0'4 1445'4 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1946'0 0'4 1945'4 ... ... 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.