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 ... ... 220'6 0'0 220'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 210'6 0'0 210'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 200'6 0'0 200'6 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 190'6 0'0 190'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 0'0 180'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 170'6 0'0 170'6 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 160'6 0'0 160'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 150'6 0'0 150'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 140'6 0'0 140'6 3000 0'1 0'0 0'1 ... ... 17
0 ... ... 130'6 0'0 130'6 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 120'6 0'0 120'6 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 110'6 0'0 110'6 3300 0'3 0'0 0'3 ... ... 175
0 ... ... 100'6 0'0 100'6 3400 0'3 0'0 0'3 ... ... 29
0 ... ... 95'6 0'0 95'6 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 90'6 0'0 90'6 3500 0'4 0'0 0'4 ... ... 182
0 ... ... 85'7 0'0 85'7 3550 0'5 0'0 0'5 ... ... 4
13 ... ... 81'0 0'0 81'0 3600 0'5 0'0 0'5 ... ... 1400
4 ... ... 76'1 0'0 76'1 3650 0'7 0'0 0'7 ... ... 60
27 ... ... 71'2 0'0 71'2 3700 1'0 0'0 1'0 ... ... 267
1 ... ... 66'4 0'0 66'4 3750 1'2 0'0 1'2 ... ... 4946
1 ... ... 61'6 0'0 61'6 3800 1'4 0'0 1'4 ... ... 374
0 ... ... 57'1 0'0 57'1 3850 1'7 0'0 1'7 ... ... 356
0 ... ... 52'5 0'0 52'5 3900 2'3 0'0 2'3 ... ... 2129
1 ... ... 48'2 0'0 48'2 3950 3'0 0'0 3'0 ... ... 922
25 ... ... 44'0 0'0 44'0 4000 3'5 0'0 3'5 ... ... 8013
0 ... ... 40'0 0'0 40'0 4050 4'5 0'0 4'5 ... ... 1312
104 ... ... 36'1 0'0 36'1 4100 5'6 0'0 5'6 ... ... 8173
5 ... ... 32'5 0'0 32'5 4150 7'1 0'0 7'1 ... ... 1078
340 ... ... 29'3 0'0 29'3 4200 8'6 0'0 8'6 ... ... 13277
89 ... ... 26'2 0'0 26'2 4250 10'6 0'0 10'6 ... ... 2450
1030 ... ... 23'4 0'0 23'4 4300 12'7 0'0 12'7 ... ... 8599
1322 ... ... 21'0 0'0 21'0 4350 15'2 0'0 15'2 ... ... 1534
9677 ... ... 18'5 0'0 18'5 4400 17'7 0'0 17'7 ... ... 10629
978 ... ... 16'5 0'0 16'5 4450 20'7 0'0 20'7 ... ... 537
19852 ... ... 14'6 0'0 14'6 4500 24'0 0'0 24'0 ... ... 6194
2814 ... ... 13'1 0'0 13'1 4550 27'2 0'0 27'2 ... ... 1718
12650 ... ... 11'5 0'0 11'5 4600 30'5 0'0 30'5 ... ... 5066
2706 10'3 10'3 10'2 0'1 10'3 4650 34'2 0'0 34'2 ... ... 337
9126 9'1 9'1 9'1 0'0 9'1 4700 38'0 0'0 38'0 ... ... 3224
2049 ... ... 8'0 0'0 8'0 4750 41'7 0'0 41'7 ... ... 66
5429 7'1 7'1 7'1 0'0 7'1 4800 46'0 0'0 46'0 ... ... 549
921 ... ... 6'3 0'0 6'3 4850 50'1 0'0 50'1 ... ... 91
2899 ... ... 5'5 0'0 5'5 4900 54'3 0'0 54'3 ... ... 20
2013 ... ... 5'0 0'0 5'0 4950 58'6 0'0 58'6 ... ... 37
12477 ... ... 4'4 0'0 4'4 5000 63'1 0'0 63'1 ... ... 296
595 ... ... 4'1 0'0 4'1 5050 67'6 0'0 67'6 ... ... 0
3695 ... ... 3'5 0'0 3'5 5100 72'2 0'0 72'2 ... ... 17
827 ... ... 3'3 0'0 3'3 5150 76'7 0'0 76'7 ... ... 0
2680 ... ... 3'1 0'0 3'1 5200 81'5 0'0 81'5 ... ... 273
721 ... ... 2'7 0'0 2'7 5250 86'3 0'0 86'3 ... ... 1
1614 ... ... 2'5 0'0 2'5 5300 91'1 0'0 91'1 ... ... 0
359 ... ... 2'3 0'0 2'3 5350 95'7 0'0 95'7 ... ... 0
1609 ... ... 2'2 0'0 2'2 5400 100'6 0'0 100'6 ... ... 15
345 ... ... 2'1 0'0 2'1 5450 105'4 0'0 105'4 ... ... 0
7324 ... ... 2'0 0'0 2'0 5500 110'3 0'0 110'3 ... ... 1
257 ... ... 1'7 0'0 1'7 5550 115'2 0'0 115'2 ... ... 0
790 ... ... 1'6 0'0 1'6 5600 120'1 0'0 120'1 ... ... 0
105 ... ... 1'5 0'0 1'5 5650 125'0 0'0 125'0 ... ... 0
349 ... ... 1'5 0'0 1'5 5700 129'7 0'0 129'7 ... ... 0
183 ... ... 1'4 0'0 1'4 5750 134'7 0'0 134'7 ... ... 0
437 ... ... 1'3 0'0 1'3 5800 139'6 0'0 139'6 ... ... 0
90 ... ... 1'2 0'0 1'2 5900 149'5 0'0 149'5 ... ... 1
310 ... ... 1'1 0'0 1'1 6000 159'4 0'0 159'4 ... ... 0
265 ... ... 1'1 0'0 1'1 6100 169'3 0'0 169'3 ... ... 0
136 ... ... 1'0 0'0 1'0 6200 179'3 0'0 179'3 ... ... 0
271 ... ... 0'7 0'0 0'7 6300 189'2 0'0 189'2 ... ... 0
327 ... ... 0'7 0'0 0'7 6400 199'2 0'0 199'2 ... ... 0
657 ... ... 0'6 0'0 0'6 6500 209'2 0'0 209'2 ... ... 0
414 ... ... 0'6 0'0 0'6 6600 219'2 0'0 219'2 ... ... 0
218 ... ... 0'5 0'0 0'5 6700 229'2 0'0 229'2 ... ... 0
299 ... ... 0'5 0'0 0'5 6800 239'2 0'0 239'2 ... ... 0
82 ... ... 0'4 0'0 0'4 6900 249'2 0'0 249'2 ... ... 0
277 ... ... 0'4 0'0 0'4 7000 259'2 0'0 259'2 ... ... 0
100 ... ... 0'4 0'0 0'4 7100 269'2 0'0 269'2 ... ... 0
110 ... ... 0'3 0'0 0'3 7200 279'2 0'0 279'2 ... ... 0
343 ... ... 0'3 0'0 0'3 7300 289'2 0'0 289'2 ... ... 0
129 ... ... 0'2 0'0 0'2 7400 299'2 0'0 299'2 ... ... 0
204 ... ... 0'2 0'0 0'2 7500 309'2 0'0 309'2 ... ... 0
14 ... ... 0'2 0'0 0'2 7600 319'2 0'0 319'2 ... ... 0
322 ... ... 0'2 0'0 0'2 7700 329'2 0'0 329'2 ... ... 0
242 ... ... 0'2 0'0 0'2 7800 339'2 0'0 339'2 ... ... 0
905 ... ... 0'2 0'0 0'2 7900 349'2 0'0 349'2 ... ... 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.