DairyVisor Data :: DVi

Markets - Grains

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