DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 522'0
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 ... ... 235'2 0'0 235'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 225'2 0'0 225'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 215'2 0'0 215'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 205'2 0'0 205'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 195'2 0'0 195'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 185'2 0'0 185'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 175'2 0'0 175'2 3500 0'2 0'0 0'2 ... ... 0
0 ... ... 165'2 0'0 165'2 3600 0'2 0'0 0'2 ... ... 1
0 ... ... 155'2 0'0 155'2 3700 0'3 0'0 0'3 ... ... 0
0 ... ... 145'2 0'0 145'2 3800 0'4 0'0 0'4 ... ... 0
0 ... ... 135'2 0'0 135'2 3900 0'6 0'0 0'6 ... ... 3
0 ... ... 125'3 0'0 125'3 4000 1'0 0'0 1'0 ... ... 2
0 ... ... 115'5 0'0 115'5 4100 1'3 0'0 1'3 ... ... 0
0 ... ... 106'2 0'0 106'2 4200 2'0 0'0 2'0 ... ... 0
0 ... ... 101'5 0'0 101'5 4250 2'3 0'0 2'3 ... ... 0
0 ... ... 97'0 0'0 97'0 4300 2'6 0'0 2'6 ... ... 36
0 ... ... 92'4 0'0 92'4 4350 3'2 0'0 3'2 ... ... 0
0 ... ... 88'1 0'0 88'1 4400 3'7 0'0 3'7 ... ... 6
0 ... ... 83'7 0'0 83'7 4450 4'4 0'0 4'4 ... ... 0
0 ... ... 79'5 0'0 79'5 4500 5'3 0'0 5'3 ... ... 62
0 ... ... 75'5 0'0 75'5 4550 6'2 0'0 6'2 ... ... 0
0 ... ... 71'5 0'0 71'5 4600 7'2 0'0 7'2 ... ... 120
1 ... ... 67'7 0'0 67'7 4650 8'3 0'0 8'3 ... ... 1
0 ... ... 64'2 0'0 64'2 4700 9'5 0'0 9'5 ... ... 0
0 ... ... 60'5 0'0 60'5 4750 11'1 0'0 11'1 ... ... 1
0 ... ... 57'2 0'0 57'2 4800 12'5 0'0 12'5 ... ... 334
1 ... ... 54'0 0'0 54'0 4850 14'3 0'0 14'3 ... ... 0
0 ... ... 51'0 0'0 51'0 4900 16'2 0'0 16'2 ... ... 89
0 ... ... 48'0 0'0 48'0 4950 18'1 0'0 18'1 ... ... 2
0 ... ... 45'2 0'0 45'2 5000 20'2 0'0 20'2 ... ... 79
1 ... ... 42'4 0'0 42'4 5050 22'5 0'0 22'5 ... ... 109
0 ... ... 40'0 0'0 40'0 5100 25'0 0'0 25'0 ... ... 89
5 ... ... 37'5 0'0 37'5 5150 27'5 0'0 27'5 ... ... 0
0 ... ... 35'3 0'0 35'3 5200 30'2 0'0 30'2 ... ... 148
100 ... ... 33'2 0'0 33'2 5250 33'1 0'0 33'1 ... ... 154
0 ... ... 31'2 0'0 31'2 5300 36'0 0'0 36'0 ... ... 251
0 ... ... 29'3 0'0 29'3 5350 39'0 0'0 39'0 ... ... 0
0 ... ... 27'5 0'0 27'5 5400 42'1 0'0 42'1 ... ... 46
31 ... ... 25'7 0'0 25'7 5450 45'3 0'0 45'3 ... ... 36
187 ... ... 24'2 0'0 24'2 5500 48'5 0'0 48'5 ... ... 112
146 ... ... 22'6 0'0 22'6 5550 52'0 0'0 52'0 ... ... 1
173 ... ... 21'2 0'0 21'2 5600 55'4 0'0 55'4 ... ... 15
319 ... ... 20'0 0'0 20'0 5650 59'1 0'0 59'1 ... ... 1
152 ... ... 18'5 0'0 18'5 5700 62'6 0'0 62'6 ... ... 1
49 ... ... 17'4 0'0 17'4 5750 66'4 0'0 66'4 ... ... 0
216 15'2 15'1 16'3 -1'1 15'2 5800 70'3 0'0 70'3 ... ... 0
43 ... ... 15'2 0'0 15'2 5850 74'2 0'0 74'2 ... ... 0
66 ... ... 14'3 0'0 14'3 5900 78'1 0'0 78'1 ... ... 0
55 ... ... 13'3 0'0 13'3 5950 82'2 0'0 82'2 ... ... 25
89 ... ... 12'4 0'0 12'4 6000 86'2 0'0 86'2 ... ... 100
13 ... ... 11'6 0'0 11'6 6050 90'4 0'0 90'4 ... ... 0
14 ... ... 11'0 0'0 11'0 6100 94'5 0'0 94'5 ... ... 0
346 ... ... 10'3 0'0 10'3 6150 98'7 0'0 98'7 ... ... 0
122 ... ... 9'6 0'0 9'6 6200 103'2 0'0 103'2 ... ... 53
0 ... ... 9'1 0'0 9'1 6250 107'5 0'0 107'5 ... ... 0
47 ... ... 8'4 0'0 8'4 6300 112'0 0'0 112'0 ... ... 31
35 ... ... 8'0 0'0 8'0 6350 116'4 0'0 116'4 ... ... 0
119 ... ... 7'5 0'0 7'5 6400 120'7 0'0 120'7 ... ... 0
0 ... ... 7'1 0'0 7'1 6450 125'4 0'0 125'4 ... ... 0
74 6'4 6'4 6'6 -0'2 6'4 6500 130'0 0'0 130'0 ... ... 0
1 ... ... 6'3 0'0 6'3 6550 134'5 0'0 134'5 ... ... 0
8 ... ... 6'0 0'0 6'0 6600 139'1 0'0 139'1 ... ... 0
0 ... ... 5'5 0'0 5'5 6650 143'7 0'0 143'7 ... ... 0
41 ... ... 5'3 0'0 5'3 6700 148'4 0'0 148'4 ... ... 0
0 ... ... 5'0 0'0 5'0 6750 153'1 0'0 153'1 ... ... 0
6 ... ... 4'6 0'0 4'6 6800 157'7 0'0 157'7 ... ... 0
10 ... ... 4'4 0'0 4'4 6850 162'5 0'0 162'5 ... ... 0
27 ... ... 4'2 0'0 4'2 6900 167'3 0'0 167'3 ... ... 0
0 ... ... 4'0 0'0 4'0 6950 172'1 0'0 172'1 ... ... 0
64 ... ... 3'7 0'0 3'7 7000 176'7 0'0 176'7 ... ... 0
0 ... ... 3'5 0'0 3'5 7050 181'5 0'0 181'5 ... ... 0
48 ... ... 3'3 0'0 3'3 7100 186'3 0'0 186'3 ... ... 1
0 ... ... 3'2 0'0 3'2 7150 191'2 0'0 191'2 ... ... 0
0 ... ... 3'1 0'0 3'1 7200 196'1 0'0 196'1 ... ... 0
0 ... ... 2'7 0'0 2'7 7250 200'7 0'0 200'7 ... ... 0
2 ... ... 2'6 0'0 2'6 7300 205'6 0'0 205'6 ... ... 0
0 ... ... 2'5 0'0 2'5 7350 210'5 0'0 210'5 ... ... 0
0 ... ... 2'4 0'0 2'4 7400 215'4 0'0 215'4 ... ... 0
20 ... ... 2'3 0'0 2'3 7450 220'3 0'0 220'3 ... ... 0
0 ... ... 2'2 0'0 2'2 7500 225'3 0'0 225'3 ... ... 0
14 ... ... 2'2 0'0 2'2 7550 230'2 0'0 230'2 ... ... 0
1 ... ... 2'1 0'0 2'1 7600 235'1 0'0 235'1 ... ... 0
0 ... ... 2'0 0'0 2'0 7650 240'1 0'0 240'1 ... ... 0
13 ... ... 2'0 0'0 2'0 7700 245'0 0'0 245'0 ... ... 0
10 ... ... 1'7 0'0 1'7 7800 255'0 0'0 255'0 ... ... 0
2 ... ... 1'6 0'0 1'6 7900 264'7 0'0 264'7 ... ... 0
31 ... ... 1'5 0'0 1'5 8000 274'7 0'0 274'7 ... ... 0
74 ... ... 1'4 0'0 1'4 8100 284'6 0'0 284'6 ... ... 0
10 ... ... 1'3 0'0 1'3 8200 294'6 0'0 294'6 ... ... 0
1 ... ... 1'3 0'0 1'3 8300 304'6 0'0 304'6 ... ... 0
18 ... ... 1'2 0'0 1'2 8400 314'6 0'0 314'6 ... ... 0
6 ... ... 1'2 0'0 1'2 8500 324'6 0'0 324'6 ... ... 0
20 ... ... 1'1 0'0 1'1 8600 334'6 0'0 334'6 ... ... 0
0 ... ... 1'1 0'0 1'1 8700 344'6 0'0 344'6 ... ... 0
2 ... ... 1'0 0'0 1'0 8800 354'6 0'0 354'6 ... ... 0
0 ... ... 1'0 0'0 1'0 8900 364'6 0'0 364'6 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 374'6 0'0 374'6 ... ... 0
0 ... ... 0'7 0'0 0'7 9100 384'6 0'0 384'6 ... ... 0
100 ... ... 0'7 0'0 0'7 9200 394'6 0'0 394'6 ... ... 0
26 ... ... 0'6 0'0 0'6 9300 404'6 0'0 404'6 ... ... 0
75 ... ... 0'6 0'0 0'6 9400 414'6 0'0 414'6 ... ... 0
1 ... ... 0'6 0'0 0'6 9500 424'6 0'0 424'6 ... ... 0
190 ... ... 0'6 0'0 0'6 9600 434'6 0'0 434'6 ... ... 0
0 ... ... 0'6 0'0 0'6 9700 444'6 0'0 444'6 ... ... 0
100 ... ... 0'6 0'0 0'6 9800 454'6 0'0 454'6 ... ... 75
24 ... ... 0'5 0'0 0'5 9900 464'6 0'0 464'6 ... ... 0
76 ... ... 0'5 0'0 0'5 10000 474'6 0'0 474'6 ... ... 0
315 ... ... 0'4 0'0 0'4 11000 574'6 0'0 574'6 ... ... 0
0 ... ... 0'3 0'0 0'3 12000 674'6 0'0 674'6 ... ... 0
0 ... ... 0'3 0'0 0'3 13000 774'6 0'0 774'6 ... ... 0
0 ... ... 0'2 0'0 0'2 14000 874'6 0'0 874'6 ... ... 0
0 ... ... 0'2 0'0 0'2 15000 974'6 0'0 974'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1474'6 0'0 1474'6 ... ... 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.