DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'2
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 ... ... 223'6 0'0 223'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 213'6 0'0 213'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'6 0'0 203'6 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 193'6 0'0 193'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 183'6 0'0 183'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 173'6 0'0 173'6 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 163'6 0'0 163'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 153'6 0'0 153'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 143'6 0'0 143'6 3000 0'1 0'0 0'1 ... ... 17
0 ... ... 133'6 0'0 133'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 123'6 0'0 123'6 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 113'6 0'0 113'6 3300 0'3 0'0 0'3 ... ... 175
0 ... ... 103'6 0'0 103'6 3400 0'4 0'0 0'4 ... ... 29
0 ... ... 98'6 0'0 98'6 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 93'7 0'0 93'7 3500 0'4 0'0 0'4 ... ... 190
0 ... ... 88'7 0'0 88'7 3550 0'4 0'0 0'4 ... ... 4
13 ... ... 83'7 0'0 83'7 3600 0'5 0'0 0'5 ... ... 1458
7 ... ... 79'0 0'0 79'0 3650 0'6 0'0 0'6 ... ... 64
28 ... ... 74'2 0'0 74'2 3700 1'0 0'0 1'0 ... ... 259
4 ... ... 69'4 0'0 69'4 3750 1'2 0'0 1'2 ... ... 4746
1 ... ... 64'6 0'0 64'6 3800 1'4 0'0 1'4 ... ... 393
0 ... ... 60'1 0'0 60'1 3850 1'7 0'0 1'7 ... ... 356
0 ... ... 55'5 0'0 55'5 3900 2'3 0'0 2'3 ... ... 6770
1 ... ... 51'2 0'0 51'2 3950 2'7 0'0 2'7 ... ... 956
27 ... ... 46'7 0'0 46'7 4000 3'2 -0'3 3'5 3'4 3'2 9573
3 ... ... 42'6 0'0 42'6 4050 4'1 -0'2 4'3 4'1 4'1 1224
104 ... ... 38'7 0'0 38'7 4100 5'1 -0'3 5'4 5'1 5'1 9496
5 ... ... 35'2 0'0 35'2 4150 6'6 0'0 6'6 ... ... 1273
341 ... ... 31'6 0'0 31'6 4200 8'2 0'0 8'2 ... ... 14942
89 ... ... 28'5 0'0 28'5 4250 10'0 0'0 10'0 ... ... 3139
1037 26'2 26'2 25'6 0'4 26'2 4300 11'0 -1'1 12'1 11'0 11'0 10228
1411 23'5 22'5 23'0 -0'3 22'5 4350 14'1 -0'2 14'3 14'1 13'7 1822
9903 21'4 21'4 20'5 0'7 21'4 4400 16'3 -0'4 16'7 16'5 16'1 11444
1494 18'5 18'0 18'3 0'2 18'5 4450 19'1 -0'4 19'5 19'1 18'6 750
25116 16'4 16'2 16'3 -0'1 16'2 4500 21'6 -0'6 22'4 22'3 21'6 5660
2887 ... ... 14'4 0'0 14'4 4550 24'6 -0'7 25'5 24'6 24'5 1718
17569 13'0 12'6 12'7 -0'1 12'6 4600 28'0 -1'0 29'0 28'0 28'0 5116
2909 11'5 11'3 11'3 0'0 11'3 4650 32'3 0'0 32'3 ... ... 337
13325 10'5 9'6 10'0 0'0 10'0 4700 35'2 -0'6 36'0 35'2 35'2 3237
1999 8'7 8'5 8'7 0'0 8'7 4750 39'6 0'0 39'6 ... ... 540
6088 8'0 7'5 7'7 -0'2 7'5 4800 43'6 0'0 43'6 ... ... 663
1243 ... ... 6'7 0'0 6'7 4850 47'6 0'0 47'6 ... ... 91
2787 6'1 6'0 6'1 0'0 6'1 4900 52'0 0'0 52'0 ... ... 20
2085 5'3 5'3 5'4 -0'1 5'3 4950 56'2 0'0 56'2 ... ... 37
15209 5'1 4'4 4'7 -0'2 4'5 5000 60'5 0'0 60'5 ... ... 288
599 ... ... 4'3 0'0 4'3 5050 65'1 0'0 65'1 ... ... 0
3966 4'1 4'0 4'0 0'0 4'0 5100 69'5 0'0 69'5 ... ... 17
875 3'5 3'5 3'5 0'0 3'5 5150 74'2 0'0 74'2 ... ... 0
2670 ... ... 3'2 0'0 3'2 5200 78'7 0'0 78'7 ... ... 364
684 2'6 2'6 3'0 -0'2 2'6 5250 83'5 0'0 83'5 ... ... 1
1613 2'5 2'5 2'6 -0'1 2'5 5300 88'3 0'0 88'3 ... ... 0
356 ... ... 2'5 0'0 2'5 5350 93'1 0'0 93'1 ... ... 0
1694 ... ... 2'3 0'0 2'3 5400 97'7 0'0 97'7 ... ... 15
315 ... ... 2'2 0'0 2'2 5450 102'6 0'0 102'6 ... ... 0
8454 ... ... 2'1 0'0 2'1 5500 107'4 0'0 107'4 ... ... 1
257 ... ... 2'0 0'0 2'0 5550 112'3 0'0 112'3 ... ... 0
855 ... ... 1'7 0'0 1'7 5600 117'2 0'0 117'2 ... ... 0
105 ... ... 1'6 0'0 1'6 5650 122'1 0'0 122'1 ... ... 0
521 ... ... 1'5 0'0 1'5 5700 127'1 0'0 127'1 ... ... 0
237 ... ... 1'5 0'0 1'5 5750 132'0 0'0 132'0 ... ... 1
437 ... ... 1'4 0'0 1'4 5800 136'7 0'0 136'7 ... ... 0
100 ... ... 1'3 0'0 1'3 5900 146'6 0'0 146'6 ... ... 1
314 1'2 1'1 1'2 0'0 1'2 6000 156'5 0'0 156'5 ... ... 1
245 ... ... 1'1 0'0 1'1 6100 166'4 0'0 166'4 ... ... 0
216 ... ... 1'0 0'0 1'0 6200 176'3 0'0 176'3 ... ... 0
271 ... ... 0'7 0'0 0'7 6300 186'3 0'0 186'3 ... ... 1
326 ... ... 0'7 0'0 0'7 6400 196'2 0'0 196'2 ... ... 0
657 ... ... 0'6 0'0 0'6 6500 206'2 0'0 206'2 ... ... 0
414 ... ... 0'6 0'0 0'6 6600 216'2 0'0 216'2 ... ... 0
218 ... ... 0'5 0'0 0'5 6700 226'2 0'0 226'2 ... ... 0
299 ... ... 0'5 0'0 0'5 6800 236'2 0'0 236'2 ... ... 0
82 ... ... 0'4 0'0 0'4 6900 246'2 0'0 246'2 ... ... 0
277 ... ... 0'4 0'0 0'4 7000 256'2 0'0 256'2 ... ... 0
100 ... ... 0'4 0'0 0'4 7100 266'2 0'0 266'2 ... ... 0
110 ... ... 0'4 0'0 0'4 7200 276'2 0'0 276'2 ... ... 0
343 ... ... 0'3 0'0 0'3 7300 286'2 0'0 286'2 ... ... 0
229 ... ... 0'3 0'0 0'3 7400 296'2 0'0 296'2 ... ... 0
204 ... ... 0'3 0'0 0'3 7500 306'2 0'0 306'2 ... ... 0
14 ... ... 0'3 0'0 0'3 7600 316'2 0'0 316'2 ... ... 0
322 ... ... 0'3 0'0 0'3 7700 326'2 0'0 326'2 ... ... 0
242 ... ... 0'3 0'0 0'3 7800 336'2 0'0 336'2 ... ... 0
710 ... ... 0'3 0'0 0'3 7900 346'2 0'0 346'2 ... ... 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.