DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 441'6
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 213'0 0'0 213'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'0 0'0 203'0 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 193'0 0'0 193'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 183'0 0'0 183'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 173'0 0'0 173'0 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 163'0 0'0 163'0 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 153'0 0'0 153'0 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 143'0 0'0 143'0 3000 0'3 0'0 0'3 ... ... 17
0 ... ... 133'0 0'0 133'0 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 123'0 0'0 123'0 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 113'0 0'0 113'0 3300 0'6 0'0 0'6 ... ... 87
0 ... ... 103'1 0'0 103'1 3400 1'0 0'0 1'0 ... ... 32
0 ... ... 98'2 0'0 98'2 3450 1'2 0'0 1'2 ... ... 0
0 ... ... 93'4 0'0 93'4 3500 1'3 0'0 1'3 ... ... 182
0 ... ... 88'5 0'0 88'5 3550 1'5 0'0 1'5 ... ... 4
0 ... ... 84'0 0'0 84'0 3600 2'0 0'0 2'0 ... ... 5
0 ... ... 79'3 0'0 79'3 3650 2'3 0'0 2'3 ... ... 0
0 ... ... 74'7 0'0 74'7 3700 2'7 0'0 2'7 ... ... 347
0 ... ... 70'4 0'0 70'4 3750 3'4 0'0 3'4 ... ... 58
0 ... ... 66'1 0'0 66'1 3800 4'1 0'0 4'1 ... ... 253
0 ... ... 62'0 0'0 62'0 3850 4'7 0'0 4'7 ... ... 111
0 ... ... 58'0 0'0 58'0 3900 5'7 0'0 5'7 ... ... 1111
0 ... ... 54'1 0'0 54'1 3950 6'7 0'0 6'7 ... ... 348
10 ... ... 50'3 0'0 50'3 4000 8'1 0'0 8'1 ... ... 6584
0 ... ... 46'7 0'0 46'7 4050 9'4 0'0 9'4 ... ... 364
100 ... ... 43'4 0'0 43'4 4100 11'1 0'0 11'1 ... ... 4073
0 ... ... 40'3 0'0 40'3 4150 12'6 0'0 12'6 ... ... 624
166 ... ... 37'3 0'0 37'3 4200 14'6 0'0 14'6 ... ... 3068
29 ... ... 34'4 0'0 34'4 4250 16'7 0'0 16'7 ... ... 946
613 ... ... 31'7 0'0 31'7 4300 19'1 0'0 19'1 ... ... 3103
192 ... ... 29'3 0'0 29'3 4350 21'4 0'0 21'4 ... ... 460
4610 ... ... 27'1 0'0 27'1 4400 24'1 0'0 24'1 ... ... 3646
607 24'5 24'5 24'7 -0'2 24'5 4450 26'7 0'0 26'7 ... ... 351
4894 ... ... 22'7 0'0 22'7 4500 29'6 0'0 29'6 ... ... 3304
1730 ... ... 21'0 0'0 21'0 4550 32'6 0'0 32'6 ... ... 1059
6784 ... ... 19'2 0'0 19'2 4600 35'7 0'0 35'7 ... ... 3236
1468 ... ... 17'5 0'0 17'5 4650 39'2 0'0 39'2 ... ... 114
3214 ... ... 16'1 0'0 16'1 4700 42'5 0'0 42'5 ... ... 1860
288 ... ... 14'6 0'0 14'6 4750 46'2 0'0 46'2 ... ... 35
2896 ... ... 13'4 0'0 13'4 4800 49'7 0'0 49'7 ... ... 405
527 ... ... 12'4 0'0 12'4 4850 53'6 0'0 53'6 ... ... 73
1284 ... ... 11'3 0'0 11'3 4900 57'5 0'0 57'5 ... ... 20
1784 ... ... 10'4 0'0 10'4 4950 61'5 0'0 61'5 ... ... 10
4813 ... ... 9'5 0'0 9'5 5000 65'6 0'0 65'6 ... ... 133
183 ... ... 8'7 0'0 8'7 5050 69'7 0'0 69'7 ... ... 0
1505 ... ... 8'1 0'0 8'1 5100 74'1 0'0 74'1 ... ... 0
516 ... ... 7'4 0'0 7'4 5150 78'3 0'0 78'3 ... ... 0
1519 ... ... 7'0 0'0 7'0 5200 82'6 0'0 82'6 ... ... 273
128 ... ... 6'3 0'0 6'3 5250 87'1 0'0 87'1 ... ... 1
1071 ... ... 6'0 0'0 6'0 5300 91'5 0'0 91'5 ... ... 0
59 ... ... 5'4 0'0 5'4 5350 96'1 0'0 96'1 ... ... 0
1476 ... ... 5'1 0'0 5'1 5400 100'6 0'0 100'6 ... ... 15
48 ... ... 4'6 0'0 4'6 5450 105'2 0'0 105'2 ... ... 0
2867 ... ... 4'3 0'0 4'3 5500 110'0 0'0 110'0 ... ... 1
73 ... ... 4'1 0'0 4'1 5550 114'5 0'0 114'5 ... ... 0
612 ... ... 3'7 0'0 3'7 5600 119'3 0'0 119'3 ... ... 0
100 ... ... 3'5 0'0 3'5 5650 124'0 0'0 124'0 ... ... 0
587 ... ... 3'3 0'0 3'3 5700 128'6 0'0 128'6 ... ... 0
16 ... ... 3'1 0'0 3'1 5750 133'5 0'0 133'5 ... ... 0
351 ... ... 3'0 0'0 3'0 5800 138'3 0'0 138'3 ... ... 0
22 ... ... 2'5 0'0 2'5 5900 148'0 0'0 148'0 ... ... 0
251 ... ... 2'3 0'0 2'3 6000 157'6 0'0 157'6 ... ... 0
4 ... ... 2'1 0'0 2'1 6100 167'4 0'0 167'4 ... ... 0
90 ... ... 1'7 0'0 1'7 6200 177'3 0'0 177'3 ... ... 0
68 ... ... 1'6 0'0 1'6 6300 187'2 0'0 187'2 ... ... 0
134 ... ... 1'5 0'0 1'5 6400 197'1 0'0 197'1 ... ... 0
328 ... ... 1'4 0'0 1'4 6500 207'0 0'0 207'0 ... ... 0
284 ... ... 1'3 0'0 1'3 6600 217'0 0'0 217'0 ... ... 0
107 ... ... 1'2 0'0 1'2 6700 227'0 0'0 227'0 ... ... 0
79 ... ... 1'1 0'0 1'1 6800 237'0 0'0 237'0 ... ... 0
62 ... ... 1'1 0'0 1'1 6900 247'0 0'0 247'0 ... ... 0
141 ... ... 1'0 0'0 1'0 7000 257'0 0'0 257'0 ... ... 0
100 ... ... 1'0 0'0 1'0 7100 267'0 0'0 267'0 ... ... 0
0 ... ... 0'7 0'0 0'7 7200 277'0 0'0 277'0 ... ... 0
300 ... ... 0'7 0'0 0'7 7300 287'0 0'0 287'0 ... ... 0
1 ... ... 0'6 0'0 0'6 7400 297'0 0'0 297'0 ... ... 0
175 ... ... 0'6 0'0 0'6 7500 307'0 0'0 307'0 ... ... 0
0 ... ... 0'5 0'0 0'5 7600 317'0 0'0 317'0 ... ... 0
200 ... ... 0'5 0'0 0'5 7700 327'0 0'0 327'0 ... ... 0
0 ... ... 0'5 0'0 0'5 7800 337'0 0'0 337'0 ... ... 0
728 ... ... 0'4 0'0 0'4 7900 347'0 0'0 347'0 ... ... 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.