DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1049'2
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 ... ... 554'4 0'0 554'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 534'4 0'0 534'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 514'4 0'0 514'4 5400 0'1 0'0 0'1 ... ... 1050
0 ... ... 494'4 0'0 494'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 474'4 0'0 474'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 454'4 0'0 454'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 434'4 0'0 434'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 414'4 0'0 414'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 394'4 0'0 394'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 374'4 0'0 374'4 6800 0'2 0'0 0'2 ... ... 0
0 ... ... 354'4 0'0 354'4 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 334'4 0'0 334'4 7200 0'3 0'0 0'3 ... ... 0
0 ... ... 314'4 0'0 314'4 7400 0'4 0'0 0'4 ... ... 1
0 ... ... 294'4 0'0 294'4 7600 0'5 0'0 0'5 ... ... 0
0 ... ... 274'4 0'0 274'4 7800 0'6 0'0 0'6 ... ... 0
0 ... ... 254'4 0'0 254'4 8000 0'7 0'0 0'7 ... ... 33
0 ... ... 234'4 0'0 234'4 8200 1'1 0'0 1'1 ... ... 3
0 ... ... 214'5 0'0 214'5 8400 1'3 0'0 1'3 ... ... 2
0 ... ... 204'6 0'0 204'6 8500 1'4 0'0 1'4 ... ... 18
0 ... ... 194'7 0'0 194'7 8600 1'6 0'0 1'6 ... ... 34
0 ... ... 185'0 0'0 185'0 8700 2'0 0'0 2'0 ... ... 0
0 ... ... 175'3 0'0 175'3 8800 2'3 0'0 2'3 ... ... 142
0 ... ... 165'6 0'0 165'6 8900 2'7 0'1 2'6 2'7 2'7 214
0 ... ... 156'2 0'0 156'2 9000 3'2 0'0 3'2 ... ... 213
0 ... ... 146'7 0'0 146'7 9100 3'7 0'0 3'7 ... ... 132
0 ... ... 137'6 0'0 137'6 9200 4'5 0'0 4'5 ... ... 779
0 ... ... 128'6 0'0 128'6 9300 5'5 0'0 5'5 ... ... 109
0 ... ... 120'0 0'0 120'0 9400 6'7 0'0 6'7 ... ... 518
0 ... ... 111'4 0'0 111'4 9500 8'2 0'0 8'2 ... ... 158
0 ... ... 103'2 0'0 103'2 9600 10'0 0'0 10'0 ... ... 512
0 ... ... 95'3 0'0 95'3 9700 12'0 0'0 12'0 ... ... 147
61 ... ... 87'6 0'0 87'6 9800 14'2 0'0 14'2 ... ... 849
20 ... ... 80'5 0'0 80'5 9900 17'0 0'0 17'0 ... ... 321
24 ... ... 73'6 0'0 73'6 10000 21'6 1'6 20'0 21'6 21'6 2226
16 ... ... 67'3 0'0 67'3 10100 23'4 0'0 23'4 ... ... 304
473 ... ... 61'3 0'0 61'3 10200 29'3 2'0 27'3 29'3 29'3 873
63 ... ... 55'7 0'0 55'7 10300 33'7 2'1 31'6 33'7 33'4 375
594 ... ... 50'6 0'0 50'6 10400 38'6 2'2 36'4 38'6 38'6 1070
1011 44'1 43'5 45'7 -2'2 43'5 10500 43'5 2'1 41'4 43'5 43'5 476
2237 ... ... 41'2 0'0 41'2 10600 46'5 0'0 46'5 ... ... 1519
1001 ... ... 37'0 0'0 37'0 10700 52'3 0'0 52'3 ... ... 234
1046 32'0 31'2 33'3 -2'1 31'2 10800 58'4 0'0 58'4 ... ... 1233
759 28'2 28'2 30'1 -1'7 28'2 10900 65'0 0'0 65'0 ... ... 722
4036 25'7 25'7 27'1 -1'2 25'7 11000 71'7 0'0 71'7 ... ... 1075
400 23'2 23'2 24'3 -1'1 23'2 11100 79'0 0'0 79'0 ... ... 16
1165 20'6 20'6 21'7 -1'1 20'6 11200 86'4 0'0 86'4 ... ... 177
148 ... ... 19'5 0'0 19'5 11300 94'1 0'0 94'1 ... ... 37
777 ... ... 17'5 0'0 17'5 11400 102'0 0'0 102'0 ... ... 93
165 ... ... 15'7 0'0 15'7 11500 110'0 0'0 110'0 ... ... 27
732 ... ... 14'2 0'0 14'2 11600 118'3 0'0 118'3 ... ... 147
66 ... ... 12'6 0'0 12'6 11700 126'7 0'0 126'7 ... ... 168
1588 ... ... 11'4 0'0 11'4 11800 135'4 0'0 135'4 ... ... 189
60 ... ... 10'3 0'0 10'3 11900 144'2 0'0 144'2 ... ... 64
3394 9'0 9'0 9'3 -0'3 9'0 12000 153'1 0'0 153'1 ... ... 101
39 ... ... 8'4 0'0 8'4 12100 162'1 0'0 162'1 ... ... 187
427 ... ... 7'6 0'0 7'6 12200 171'2 0'0 171'2 ... ... 58
57 ... ... 7'0 0'0 7'0 12300 180'4 0'0 180'4 ... ... 0
76 ... ... 6'3 0'0 6'3 12400 189'7 0'0 189'7 ... ... 0
60 ... ... 5'6 0'0 5'6 12500 199'2 0'0 199'2 ... ... 0
74 ... ... 5'2 0'0 5'2 12600 208'5 0'0 208'5 ... ... 0
15 ... ... 4'7 0'0 4'7 12700 218'2 0'0 218'2 ... ... 0
574 ... ... 4'4 0'0 4'4 12800 227'6 0'0 227'6 ... ... 0
12 ... ... 4'1 0'0 4'1 12900 237'3 0'0 237'3 ... ... 0
131 ... ... 3'6 0'0 3'6 13000 247'1 0'0 247'1 ... ... 0
38 ... ... 3'4 0'0 3'4 13100 256'6 0'0 256'6 ... ... 0
30 ... ... 3'2 0'0 3'2 13200 266'5 0'0 266'5 ... ... 0
44 ... ... 2'7 0'0 2'7 13400 286'1 0'0 286'1 ... ... 0
7 ... ... 2'4 0'0 2'4 13600 305'7 0'0 305'7 ... ... 0
0 ... ... 2'2 0'0 2'2 13800 325'6 0'0 325'6 ... ... 0
115 ... ... 2'0 0'0 2'0 14000 345'5 0'0 345'5 ... ... 0
48 ... ... 1'7 0'0 1'7 14200 365'4 0'0 365'4 ... ... 0
79 ... ... 1'6 0'0 1'6 14400 385'4 0'0 385'4 ... ... 0
49 ... ... 1'4 0'0 1'4 14600 405'4 0'0 405'4 ... ... 0
50 ... ... 1'3 0'0 1'3 14800 425'4 0'0 425'4 ... ... 0
161 ... ... 1'2 0'0 1'2 15000 445'4 0'0 445'4 ... ... 0
29 ... ... 1'1 0'0 1'1 15200 465'4 0'0 465'4 ... ... 0
37 ... ... 1'0 0'0 1'0 15400 485'4 0'0 485'4 ... ... 0
79 ... ... 1'0 0'0 1'0 15600 505'4 0'0 505'4 ... ... 0
47 ... ... 0'7 0'0 0'7 15800 525'4 0'0 525'4 ... ... 0
28 ... ... 0'7 0'0 0'7 16000 545'4 0'0 545'4 ... ... 0
115 ... ... 0'6 0'0 0'6 16200 565'4 0'0 565'4 ... ... 0
5 ... ... 0'2 0'0 0'2 20000 945'4 0'0 945'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1445'4 0'0 1445'4 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1945'4 0'0 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.