DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1079'4
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 ... ... 574'0 5'4 579'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 554'0 5'4 559'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 534'0 5'4 539'4 5400 0'1 0'0 0'1 ... ... 1050
0 ... ... 514'0 5'4 519'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 494'0 5'4 499'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 474'0 5'4 479'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 454'0 5'4 459'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 434'0 5'4 439'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 414'0 5'4 419'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 394'0 5'4 399'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 374'0 5'4 379'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 354'0 5'4 359'4 7200 0'1 0'0 0'1 ... ... 110
0 ... ... 334'0 5'4 339'4 7400 0'1 0'0 0'1 ... ... 1
0 ... ... 314'0 5'4 319'4 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 294'0 5'4 299'4 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 274'0 5'4 279'4 8000 0'1 0'0 0'1 ... ... 29
0 ... ... 264'0 5'4 269'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 254'0 5'4 259'4 8200 0'1 0'0 0'1 ... ... 3
0 ... ... 244'0 5'4 249'4 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 234'0 5'4 239'4 8400 0'1 0'0 0'1 ... ... 2
0 ... ... 224'0 5'4 229'4 8500 0'1 -0'1 0'2 ... ... 207
0 ... ... 214'0 5'4 219'4 8600 0'1 -0'1 0'2 ... ... 27
0 ... ... 204'0 5'4 209'4 8700 0'2 0'0 0'2 ... ... 0
0 ... ... 194'0 5'4 199'4 8800 0'2 0'0 0'2 ... ... 140
0 ... ... 184'0 5'4 189'4 8900 0'2 0'0 0'2 ... ... 205
0 ... ... 174'0 5'4 179'4 9000 0'2 -0'1 0'3 ... ... 353
0 ... ... 164'0 5'4 169'4 9100 0'3 0'0 0'3 ... ... 156
0 ... ... 154'0 5'4 159'4 9200 0'3 -0'1 0'4 ... ... 772
0 ... ... 144'1 5'4 149'5 9300 0'4 -0'1 0'5 ... ... 159
0 ... ... 134'2 5'3 139'5 9400 0'5 -0'1 0'6 ... ... 406
0 ... ... 124'3 5'3 129'6 9500 0'6 -0'2 1'0 ... ... 350
0 ... ... 114'6 5'2 120'0 9600 1'0 -0'2 1'2 ... ... 1149
1 ... ... 105'1 5'1 110'2 9700 1'2 -0'3 1'5 ... ... 718
71 ... ... 95'5 5'0 100'5 9800 1'5 -0'4 2'1 ... ... 1198
20 ... ... 86'3 4'7 91'2 9900 2'2 -0'5 2'7 ... ... 916
47 ... ... 77'4 4'4 82'0 10000 3'0 -0'7 3'7 3'2 3'0 2994
26 ... ... 68'7 4'3 73'2 10100 4'1 -1'1 5'2 ... ... 2083
674 ... ... 60'6 4'0 64'6 10200 5'5 -1'4 7'1 5'7 5'6 5028
129 ... ... 53'1 3'5 56'6 10300 7'5 -1'6 9'3 8'0 7'4 3000
988 50'1 48'7 46'0 3'3 49'3 10400 10'1 -2'1 12'2 11'0 10'0 6076
3752 ... ... 39'4 2'7 42'3 10500 13'1 -2'4 15'5 14'0 13'1 6525
3258 36'7 36'7 33'5 2'4 36'1 10600 16'6 -3'0 19'6 16'7 16'5 5634
5900 32'1 26'7 28'3 2'0 30'3 10700 21'0 -3'4 24'4 22'0 20'4 7476
5464 26'5 25'6 23'6 1'5 25'3 10800 25'7 -3'7 29'6 25'7 25'2 3982
2922 22'4 18'4 19'5 1'4 21'1 10900 31'5 -4'0 35'5 30'6 30'6 1329
7074 18'0 17'2 16'2 1'1 17'3 11000 37'6 -4'2 42'0 ... ... 1793
1812 14'7 14'0 13'2 1'0 14'2 11100 44'5 -4'3 49'0 43'3 43'3 748
4934 12'5 10'6 10'7 0'6 11'5 11200 51'7 -4'5 56'4 ... ... 559
2811 9'4 9'3 8'7 0'5 9'4 11300 59'5 -4'7 64'4 ... ... 651
4328 8'1 7'1 7'2 0'4 7'6 11400 67'7 -5'0 72'7 ... ... 2269
2016 6'4 5'5 6'0 0'2 6'2 11500 76'3 -5'1 81'4 ... ... 412
2266 ... ... 5'0 0'1 5'1 11600 85'2 -5'2 90'4 ... ... 616
1098 4'3 4'3 4'2 0'0 4'2 11700 94'2 -5'3 99'5 ... ... 404
3081 3'5 3'5 3'5 0'0 3'5 11800 103'4 -5'4 109'0 ... ... 265
397 ... ... 3'1 0'0 3'1 11900 113'0 -5'4 118'4 ... ... 130
5139 2'7 2'6 2'6 0'0 2'6 12000 122'4 -5'4 128'0 ... ... 238
480 ... ... 2'3 0'0 2'3 12100 132'2 -5'3 137'5 ... ... 217
1046 ... ... 2'1 0'0 2'1 12200 141'7 -5'4 147'3 ... ... 137
330 ... ... 1'7 0'0 1'7 12300 151'5 -5'4 157'1 ... ... 47
482 1'7 1'7 1'6 -0'1 1'5 12400 161'4 -5'4 167'0 ... ... 0
842 1'4 1'4 1'5 -0'1 1'4 12500 171'2 -5'4 176'6 ... ... 50
1912 ... ... 1'3 0'0 1'3 12600 181'1 -5'4 186'5 ... ... 0
138 ... ... 1'2 0'0 1'2 12700 191'0 -5'4 196'4 ... ... 41
1494 1'1 1'1 1'2 -0'1 1'1 12800 200'7 -5'4 206'3 ... ... 30
259 ... ... 1'1 -0'1 1'0 12900 210'6 -5'5 216'3 ... ... 0
1523 1'0 1'0 1'0 0'0 1'0 13000 220'6 -5'4 226'2 ... ... 10
386 ... ... 0'7 0'0 0'7 13100 230'5 -5'4 236'1 ... ... 0
153 ... ... 0'7 -0'1 0'6 13200 240'5 -5'4 246'1 ... ... 0
120 ... ... 0'6 0'0 0'6 13300 250'5 -5'4 256'1 ... ... 0
280 ... ... 0'6 0'0 0'6 13400 260'4 -5'4 266'0 ... ... 0
77 ... ... 0'6 0'0 0'6 13500 270'4 -5'4 276'0 ... ... 0
93 ... ... 0'5 0'0 0'5 13600 280'4 -5'4 286'0 ... ... 0
237 ... ... 0'5 0'0 0'5 13700 290'4 -5'4 296'0 ... ... 0
140 ... ... 0'5 0'0 0'5 13800 300'4 -5'4 306'0 ... ... 0
180 ... ... 0'4 0'1 0'5 13900 310'4 -5'4 316'0 ... ... 0
484 ... ... 0'4 0'1 0'5 14000 320'4 -5'4 326'0 ... ... 0
104 ... ... 0'4 0'0 0'4 14200 340'4 -5'4 346'0 ... ... 0
137 ... ... 0'3 0'0 0'3 14400 360'4 -5'4 366'0 ... ... 0
135 ... ... 0'3 0'0 0'3 14600 380'4 -5'4 386'0 ... ... 0
93 ... ... 0'3 -0'1 0'2 14800 400'4 -5'4 406'0 ... ... 0
236 ... ... 0'2 0'0 0'2 15000 420'4 -5'4 426'0 ... ... 0
40 ... ... 0'2 0'0 0'2 15200 440'4 -5'4 446'0 ... ... 0
143 ... ... 0'2 0'0 0'2 15400 460'4 -5'4 466'0 ... ... 0
103 ... ... 0'2 0'0 0'2 15600 480'4 -5'4 486'0 ... ... 0
290 ... ... 0'1 0'1 0'2 15800 500'4 -5'4 506'0 ... ... 0
124 ... ... 0'1 0'0 0'1 16000 520'4 -5'4 526'0 ... ... 0
116 ... ... 0'1 0'0 0'1 16200 540'4 -5'4 546'0 ... ... 0
193 ... ... 0'1 0'0 0'1 20000 920'4 -5'4 926'0 ... ... 0
135 ... ... 0'1 0'0 0'1 25000 1420'4 -5'4 1426'0 ... ... 0
1 ... ... 0'1 0'0 0'1 30000 1920'4 -5'4 1926'0 ... ... 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.