DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 458'6
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 ... ... 229'0 0'0 229'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 219'0 0'0 219'0 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 209'0 0'0 209'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 199'0 0'0 199'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 189'0 0'0 189'0 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 179'0 0'0 179'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 169'0 0'0 169'0 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 159'0 0'0 159'0 3000 0'3 0'0 0'3 ... ... 17
0 ... ... 149'0 0'0 149'0 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 139'0 0'0 139'0 3200 0'4 0'0 0'4 ... ... 1
0 ... ... 129'0 0'0 129'0 3300 0'4 0'0 0'4 ... ... 88
0 ... ... 119'0 0'0 119'0 3400 0'5 0'0 0'5 ... ... 32
0 ... ... 114'0 0'0 114'0 3450 0'6 0'0 0'6 ... ... 0
0 ... ... 109'1 0'0 109'1 3500 0'6 0'0 0'6 ... ... 182
0 ... ... 104'1 0'0 104'1 3550 0'7 0'0 0'7 ... ... 4
0 ... ... 99'2 0'0 99'2 3600 1'0 0'0 1'0 ... ... 1345
0 ... ... 94'3 0'0 94'3 3650 1'2 0'0 1'2 ... ... 0
0 ... ... 89'5 0'0 89'5 3700 1'3 0'0 1'3 ... ... 302
0 ... ... 84'7 0'0 84'7 3750 1'5 0'0 1'5 ... ... 80
0 ... ... 80'1 0'0 80'1 3800 2'0 0'0 2'0 ... ... 809
0 ... ... 75'4 0'0 75'4 3850 2'3 0'0 2'3 ... ... 235
0 ... ... 71'0 0'0 71'0 3900 2'6 0'0 2'6 ... ... 1700
0 ... ... 66'5 0'0 66'5 3950 3'3 0'0 3'3 ... ... 579
25 ... ... 62'2 0'0 62'2 4000 4'0 0'0 4'0 ... ... 11148
0 ... ... 58'1 0'0 58'1 4050 4'7 0'0 4'7 ... ... 529
103 ... ... 54'1 0'0 54'1 4100 5'6 0'0 5'6 ... ... 4853
5 ... ... 50'3 0'0 50'3 4150 6'7 0'0 6'7 ... ... 769
299 ... ... 46'5 0'0 46'5 4200 8'2 0'0 8'2 ... ... 5449
71 ... ... 43'2 0'0 43'2 4250 9'6 0'0 9'6 ... ... 1689
1210 ... ... 40'0 0'0 40'0 4300 11'3 0'0 11'3 ... ... 6680
242 ... ... 36'7 0'0 36'7 4350 13'2 0'0 13'2 ... ... 750
4890 ... ... 34'0 0'0 34'0 4400 15'2 0'0 15'2 ... ... 7329
785 ... ... 31'3 0'0 31'3 4450 17'4 0'0 17'4 ... ... 409
17270 ... ... 28'7 0'0 28'7 4500 20'0 0'0 20'0 ... ... 5771
2389 ... ... 26'4 0'0 26'4 4550 22'5 0'0 22'5 ... ... 1533
10021 24'3 24'3 24'3 0'0 24'3 4600 25'3 0'0 25'3 ... ... 5848
1943 ... ... 22'3 0'0 22'3 4650 28'2 0'0 28'2 ... ... 346
4696 ... ... 20'4 0'0 20'4 4700 31'3 0'0 31'3 ... ... 1902
576 ... ... 18'6 0'0 18'6 4750 34'5 0'0 34'5 ... ... 35
5362 ... ... 17'2 0'0 17'2 4800 37'7 0'0 37'7 ... ... 411
677 ... ... 15'6 0'0 15'6 4850 41'3 0'0 41'3 ... ... 73
1955 ... ... 14'3 0'0 14'3 4900 45'0 0'0 45'0 ... ... 20
1843 ... ... 13'1 0'0 13'1 4950 48'5 0'0 48'5 ... ... 10
11049 ... ... 12'0 0'0 12'0 5000 52'4 0'0 52'4 ... ... 123
452 ... ... 11'0 0'0 11'0 5050 56'3 0'0 56'3 ... ... 0
2747 ... ... 10'0 0'0 10'0 5100 60'3 0'0 60'3 ... ... 0
859 ... ... 9'2 0'0 9'2 5150 64'3 0'0 64'3 ... ... 0
2727 ... ... 8'3 0'0 8'3 5200 68'5 0'0 68'5 ... ... 273
496 ... ... 7'5 0'0 7'5 5250 72'6 0'0 72'6 ... ... 1
1572 ... ... 7'0 0'0 7'0 5300 77'1 0'0 77'1 ... ... 0
329 ... ... 6'3 0'0 6'3 5350 81'4 0'0 81'4 ... ... 0
1520 ... ... 5'7 0'0 5'7 5400 85'7 0'0 85'7 ... ... 15
107 ... ... 5'3 0'0 5'3 5450 90'3 0'0 90'3 ... ... 0
3556 ... ... 5'0 0'0 5'0 5500 94'7 0'0 94'7 ... ... 1
108 ... ... 4'5 0'0 4'5 5550 99'4 0'0 99'4 ... ... 0
694 ... ... 4'2 0'0 4'2 5600 104'1 0'0 104'1 ... ... 0
106 ... ... 4'0 0'0 4'0 5650 108'6 0'0 108'6 ... ... 0
470 ... ... 3'5 0'0 3'5 5700 113'4 0'0 113'4 ... ... 0
22 ... ... 3'3 0'0 3'3 5750 118'1 0'0 118'1 ... ... 0
450 ... ... 3'2 0'0 3'2 5800 123'0 0'0 123'0 ... ... 0
51 ... ... 2'7 0'0 2'7 5900 132'4 0'0 132'4 ... ... 0
256 ... ... 2'4 0'0 2'4 6000 142'2 0'0 142'2 ... ... 0
189 ... ... 2'3 0'0 2'3 6100 152'0 0'0 152'0 ... ... 0
90 ... ... 2'1 0'0 2'1 6200 161'6 0'0 161'6 ... ... 0
209 ... ... 1'7 0'0 1'7 6300 171'4 0'0 171'4 ... ... 0
329 ... ... 1'6 0'0 1'6 6400 181'3 0'0 181'3 ... ... 0
549 ... ... 1'5 0'0 1'5 6500 191'2 0'0 191'2 ... ... 0
284 ... ... 1'4 0'0 1'4 6600 201'1 0'0 201'1 ... ... 0
217 ... ... 1'3 0'0 1'3 6700 211'1 0'0 211'1 ... ... 0
79 ... ... 1'3 0'0 1'3 6800 221'0 0'0 221'0 ... ... 0
55 ... ... 1'2 0'0 1'2 6900 231'0 0'0 231'0 ... ... 0
281 ... ... 1'1 0'0 1'1 7000 241'0 0'0 241'0 ... ... 0
100 ... ... 1'1 0'0 1'1 7100 251'0 0'0 251'0 ... ... 0
0 ... ... 1'0 0'0 1'0 7200 261'0 0'0 261'0 ... ... 0
334 ... ... 1'0 0'0 1'0 7300 271'0 0'0 271'0 ... ... 0
20 ... ... 1'0 0'0 1'0 7400 281'0 0'0 281'0 ... ... 0
202 ... ... 0'7 0'0 0'7 7500 291'0 0'0 291'0 ... ... 0
14 ... ... 0'7 0'0 0'7 7600 301'0 0'0 301'0 ... ... 0
310 ... ... 0'7 0'0 0'7 7700 311'0 0'0 311'0 ... ... 0
242 ... ... 0'6 0'0 0'6 7800 321'0 0'0 321'0 ... ... 0
905 ... ... 0'6 0'0 0'6 7900 331'0 0'0 331'0 ... ... 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.