DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'0
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 ... ... 222'0 0'0 222'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 212'0 0'0 212'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 202'0 0'0 202'0 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 192'0 0'0 192'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 182'0 0'0 182'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 172'0 0'0 172'0 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 162'0 0'0 162'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 152'0 0'0 152'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 142'0 0'0 142'0 3000 0'2 0'0 0'2 ... ... 17
0 ... ... 132'0 0'0 132'0 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 122'0 0'0 122'0 3200 0'3 0'0 0'3 ... ... 1
0 ... ... 112'0 0'0 112'0 3300 0'3 0'0 0'3 ... ... 175
0 ... ... 102'0 0'0 102'0 3400 0'4 0'0 0'4 ... ... 29
0 ... ... 97'0 0'0 97'0 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 92'1 0'0 92'1 3500 0'5 0'0 0'5 ... ... 182
0 ... ... 87'1 0'0 87'1 3550 0'5 0'0 0'5 ... ... 4
13 ... ... 82'2 0'0 82'2 3600 0'6 0'0 0'6 ... ... 1400
4 ... ... 77'3 0'0 77'3 3650 0'7 0'0 0'7 ... ... 60
27 ... ... 72'4 0'0 72'4 3700 1'1 0'0 1'1 ... ... 267
1 ... ... 67'6 0'0 67'6 3750 1'2 0'0 1'2 ... ... 4946
1 ... ... 63'1 0'0 63'1 3800 1'5 0'0 1'5 ... ... 374
0 ... ... 58'4 0'0 58'4 3850 2'0 0'0 2'0 ... ... 356
0 ... ... 54'0 0'0 54'0 3900 2'3 0'0 2'3 ... ... 2129
1 ... ... 49'5 0'0 49'5 3950 3'0 0'0 3'0 ... ... 922
25 ... ... 45'3 0'0 45'3 4000 3'6 0'0 3'6 ... ... 8013
0 ... ... 41'3 0'0 41'3 4050 4'6 0'0 4'6 ... ... 1312
104 ... ... 37'4 0'0 37'4 4100 5'7 0'0 5'7 ... ... 8173
5 ... ... 33'7 0'0 33'7 4150 7'1 -0'1 7'2 7'1 7'1 1078
340 ... ... 30'5 0'0 30'5 4200 8'7 0'0 8'7 8'7 8'7 13277
89 ... ... 27'4 0'0 27'4 4250 10'6 0'0 10'6 ... ... 2450
1030 ... ... 24'5 0'0 24'5 4300 12'6 0'0 12'6 12'6 12'5 8599
1322 ... ... 22'1 0'0 22'1 4350 15'1 0'0 15'1 15'1 15'1 1534
9677 20'0 19'1 19'6 -0'3 19'3 4400 17'7 0'1 17'6 17'7 17'7 10629
978 ... ... 17'5 0'0 17'5 4450 20'4 0'0 20'4 ... ... 537
19852 15'2 15'0 15'5 -0'5 15'0 4500 23'4 0'0 23'4 ... ... 6194
2814 13'4 13'4 13'7 -0'3 13'4 4550 27'0 0'2 26'6 27'0 27'0 1718
12650 12'4 11'7 12'3 -0'4 11'7 4600 30'1 0'0 30'1 ... ... 5066
2706 ... ... 11'0 0'0 11'0 4650 33'6 0'0 33'6 ... ... 337
9126 10'0 9'3 9'6 -0'3 9'3 4700 37'4 0'0 37'4 ... ... 3224
2049 ... ... 8'6 0'0 8'6 4750 41'3 0'0 41'3 ... ... 66
5429 8'0 7'2 7'6 -0'4 7'2 4800 45'3 0'0 45'3 ... ... 549
921 6'7 6'7 6'7 0'0 6'7 4850 49'4 0'0 49'4 ... ... 91
2899 ... ... 6'2 0'0 6'2 4900 53'6 0'0 53'6 ... ... 20
2013 5'4 5'4 5'4 0'0 5'4 4950 58'0 0'0 58'0 ... ... 37
12477 5'0 4'6 5'0 -0'2 4'6 5000 62'3 0'0 62'3 ... ... 296
595 ... ... 4'4 0'0 4'4 5050 66'7 0'0 66'7 ... ... 0
3695 4'1 4'0 4'1 -0'1 4'0 5100 71'4 0'0 71'4 ... ... 17
827 3'6 3'4 3'6 -0'2 3'4 5150 76'0 0'0 76'0 ... ... 0
2680 ... ... 3'3 0'0 3'3 5200 80'6 0'0 80'6 ... ... 273
721 ... ... 3'1 0'0 3'1 5250 85'3 0'0 85'3 ... ... 1
1614 ... ... 2'7 0'0 2'7 5300 90'1 0'0 90'1 ... ... 0
359 ... ... 2'5 0'0 2'5 5350 94'7 0'0 94'7 ... ... 0
1609 2'4 2'4 2'4 0'0 2'4 5400 99'5 0'0 99'5 ... ... 15
345 ... ... 2'2 0'0 2'2 5450 104'4 0'0 104'4 ... ... 0
7324 ... ... 2'1 0'0 2'1 5500 109'2 0'0 109'2 ... ... 1
257 ... ... 2'0 0'0 2'0 5550 114'1 0'0 114'1 ... ... 0
790 ... ... 1'7 0'0 1'7 5600 119'0 0'0 119'0 ... ... 0
105 ... ... 1'6 0'0 1'6 5650 123'7 0'0 123'7 ... ... 0
349 ... ... 1'6 0'0 1'6 5700 128'6 0'0 128'6 ... ... 0
183 1'5 1'5 1'5 0'0 1'5 5750 133'6 0'0 133'6 ... ... 0
437 ... ... 1'4 0'0 1'4 5800 138'5 0'0 138'5 ... ... 0
90 ... ... 1'3 0'0 1'3 5900 148'4 0'0 148'4 ... ... 1
310 1'2 1'2 1'2 0'0 1'2 6000 158'3 0'0 158'3 ... ... 0
265 ... ... 1'1 0'0 1'1 6100 168'2 0'0 168'2 ... ... 0
136 ... ... 1'1 0'0 1'1 6200 178'1 0'0 178'1 ... ... 0
271 ... ... 1'0 0'0 1'0 6300 188'1 0'0 188'1 ... ... 0
327 ... ... 0'7 0'0 0'7 6400 198'0 0'0 198'0 ... ... 0
657 ... ... 0'7 0'0 0'7 6500 208'0 0'0 208'0 ... ... 0
414 ... ... 0'6 0'0 0'6 6600 218'0 0'0 218'0 ... ... 0
218 ... ... 0'6 0'0 0'6 6700 228'0 0'0 228'0 ... ... 0
299 ... ... 0'5 0'0 0'5 6800 238'0 0'0 238'0 ... ... 0
82 ... ... 0'5 0'0 0'5 6900 248'0 0'0 248'0 ... ... 0
277 ... ... 0'4 0'0 0'4 7000 258'0 0'0 258'0 ... ... 0
100 ... ... 0'4 0'0 0'4 7100 268'0 0'0 268'0 ... ... 0
110 ... ... 0'3 0'0 0'3 7200 278'0 0'0 278'0 ... ... 0
343 ... ... 0'3 0'0 0'3 7300 288'0 0'0 288'0 ... ... 0
129 ... ... 0'3 0'0 0'3 7400 298'0 0'0 298'0 ... ... 0
204 ... ... 0'2 0'0 0'2 7500 308'0 0'0 308'0 ... ... 0
14 ... ... 0'2 0'0 0'2 7600 318'0 0'0 318'0 ... ... 0
322 ... ... 0'2 0'0 0'2 7700 328'0 0'0 328'0 ... ... 0
242 ... ... 0'2 0'0 0'2 7800 338'0 0'0 338'0 ... ... 0
905 ... ... 0'2 0'0 0'2 7900 348'0 0'0 348'0 ... ... 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.