DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 547'6
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 0'0 0'0 0'0 0'0 0'0 2700 ... ... ... ... ... 0
0 ... ... 264'0 0'0 264'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 254'0 0'0 254'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 244'0 0'0 244'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 234'0 0'0 234'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 224'0 0'0 224'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 214'0 0'0 214'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 204'0 0'0 204'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 194'0 0'0 194'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 184'0 0'0 184'0 3600 0'2 0'0 0'2 ... ... 0
0 ... ... 174'0 0'0 174'0 3700 0'2 0'0 0'2 ... ... 0
0 ... ... 164'0 0'0 164'0 3800 0'2 0'0 0'2 ... ... 2
0 ... ... 154'0 0'0 154'0 3900 0'3 0'0 0'3 ... ... 0
0 ... ... 144'0 0'0 144'0 4000 0'4 0'0 0'4 ... ... 26
0 ... ... 134'0 0'0 134'0 4100 0'5 0'0 0'5 ... ... 33
0 ... ... 124'2 0'0 124'2 4200 0'7 0'0 0'7 ... ... 167
0 ... ... 119'3 0'0 119'3 4250 1'0 0'0 1'0 ... ... 4
0 ... ... 114'4 0'0 114'4 4300 1'2 0'0 1'2 ... ... 54
0 ... ... 109'6 0'0 109'6 4350 1'4 0'0 1'4 ... ... 6
0 ... ... 105'0 0'0 105'0 4400 1'6 0'0 1'6 ... ... 49
0 ... ... 100'2 0'0 100'2 4450 2'1 0'0 2'1 ... ... 97
20 ... ... 95'6 0'0 95'6 4500 2'4 0'0 2'4 ... ... 179
0 ... ... 91'2 0'0 91'2 4550 3'0 0'0 3'0 ... ... 124
0 ... ... 86'6 0'0 86'6 4600 3'4 0'0 3'4 ... ... 354
0 ... ... 82'4 0'0 82'4 4650 4'2 0'0 4'2 ... ... 10
0 ... ... 78'2 0'0 78'2 4700 5'0 0'0 5'0 ... ... 172
0 ... ... 74'2 0'0 74'2 4750 5'7 0'0 5'7 ... ... 216
0 ... ... 70'2 0'0 70'2 4800 6'7 0'0 6'7 ... ... 1089
22 ... ... 66'4 0'0 66'4 4850 8'1 0'0 8'1 ... ... 33
0 ... ... 62'6 0'0 62'6 4900 9'3 0'0 9'3 ... ... 246
0 ... ... 59'2 0'0 59'2 4950 10'6 0'0 10'6 ... ... 95
4 ... ... 55'7 0'0 55'7 5000 12'3 0'0 12'3 ... ... 2789
1 ... ... 52'6 0'0 52'6 5050 14'1 0'0 14'1 ... ... 70
5 ... ... 49'5 0'0 49'5 5100 16'0 0'0 16'0 ... ... 188
0 ... ... 46'6 0'0 46'6 5150 18'0 0'0 18'0 ... ... 117
6 ... ... 44'0 0'0 44'0 5200 20'2 0'0 20'2 ... ... 1754
14 ... ... 41'3 0'0 41'3 5250 22'5 0'0 22'5 ... ... 197
189 ... ... 38'7 0'0 38'7 5300 25'0 0'0 25'0 ... ... 641
120 ... ... 36'4 0'0 36'4 5350 27'5 0'0 27'5 ... ... 733
1441 ... ... 34'2 0'0 34'2 5400 30'3 0'0 30'3 ... ... 1031
324 ... ... 32'2 0'0 32'2 5450 33'1 0'0 33'1 ... ... 52
375 ... ... 30'2 0'0 30'2 5500 36'1 0'0 36'1 ... ... 1901
162 ... ... 28'2 0'0 28'2 5550 39'1 0'0 39'1 ... ... 77
2493 ... ... 26'4 0'0 26'4 5600 42'3 0'0 42'3 ... ... 291
33 ... ... 24'7 0'0 24'7 5650 45'5 0'0 45'5 ... ... 29
257 ... ... 23'2 0'0 23'2 5700 49'0 0'0 49'0 ... ... 14
45 ... ... 21'7 0'0 21'7 5750 52'4 0'0 52'4 ... ... 4
428 20'0 20'0 20'3 -0'3 20'0 5800 56'0 0'0 56'0 ... ... 12
21 ... ... 19'1 0'0 19'1 5850 59'6 0'0 59'6 ... ... 2
263 ... ... 17'7 0'0 17'7 5900 63'3 0'0 63'3 ... ... 16
37 ... ... 16'6 0'0 16'6 5950 67'2 0'0 67'2 ... ... 60
3158 16'4 16'0 15'6 0'6 16'4 6000 71'1 0'0 71'1 ... ... 266
19 ... ... 14'6 0'0 14'6 6050 75'1 0'0 75'1 ... ... 0
224 ... ... 13'7 0'0 13'7 6100 79'1 0'0 79'1 ... ... 1
240 ... ... 13'0 0'0 13'0 6150 83'2 0'0 83'2 ... ... 0
1088 ... ... 12'1 0'0 12'1 6200 87'3 0'0 87'3 ... ... 23
285 ... ... 11'4 0'0 11'4 6250 91'5 0'0 91'5 ... ... 50
313 ... ... 10'6 0'0 10'6 6300 95'7 0'0 95'7 ... ... 12
236 ... ... 10'1 0'0 10'1 6350 100'1 0'0 100'1 ... ... 0
412 ... ... 9'4 0'0 9'4 6400 104'4 0'0 104'4 ... ... 2
2 ... ... 9'0 0'0 9'0 6450 109'0 0'0 109'0 ... ... 0
282 ... ... 8'3 0'0 8'3 6500 113'3 0'0 113'3 ... ... 0
0 ... ... 8'0 0'0 8'0 6550 117'7 0'0 117'7 ... ... 0
420 ... ... 7'4 0'0 7'4 6600 122'3 0'0 122'3 ... ... 0
0 ... ... 7'1 0'0 7'1 6650 126'7 0'0 126'7 ... ... 0
136 ... ... 6'5 0'0 6'5 6700 131'4 0'0 131'4 ... ... 0
8 ... ... 6'2 0'0 6'2 6750 136'1 0'0 136'1 ... ... 50
29 ... ... 6'0 0'0 6'0 6800 140'6 0'0 140'6 ... ... 0
6 ... ... 5'5 0'0 5'5 6850 145'3 0'0 145'3 ... ... 0
12 ... ... 5'3 0'0 5'3 6900 150'0 0'0 150'0 ... ... 0
0 ... ... 5'1 0'0 5'1 6950 154'6 0'0 154'6 ... ... 0
695 ... ... 4'6 0'0 4'6 7000 159'4 0'0 159'4 ... ... 0
0 ... ... 4'4 0'0 4'4 7050 164'1 0'0 164'1 ... ... 0
31 ... ... 4'3 0'0 4'3 7100 168'7 0'0 168'7 ... ... 0
0 ... ... 4'1 0'0 4'1 7150 173'6 0'0 173'6 ... ... 0
74 ... ... 3'7 0'0 3'7 7200 178'4 0'0 178'4 ... ... 0
2 ... ... 3'6 0'0 3'6 7250 183'2 0'0 183'2 ... ... 0
318 ... ... 3'4 0'0 3'4 7300 188'1 0'0 188'1 ... ... 0
0 ... ... 3'3 0'0 3'3 7350 192'7 0'0 192'7 ... ... 0
0 ... ... 3'2 0'0 3'2 7400 197'6 0'0 197'6 ... ... 0
0 ... ... 3'1 0'0 3'1 7450 202'5 0'0 202'5 ... ... 0
414 ... ... 3'0 0'0 3'0 7500 207'4 0'0 207'4 ... ... 21
0 ... ... 2'7 0'0 2'7 7550 212'3 0'0 212'3 ... ... 0
52 ... ... 2'6 0'0 2'6 7600 217'2 0'0 217'2 ... ... 0
11 ... ... 2'5 0'0 2'5 7650 222'1 0'0 222'1 ... ... 1
167 ... ... 2'4 0'0 2'4 7700 227'0 0'0 227'0 ... ... 0
104 ... ... 2'3 0'0 2'3 7800 236'6 0'0 236'6 ... ... 0
73 ... ... 2'1 0'0 2'1 7900 246'5 0'0 246'5 ... ... 0
282 ... ... 2'0 0'0 2'0 8000 256'4 0'0 256'4 ... ... 0
3 ... ... 1'7 0'0 1'7 8100 266'3 0'0 266'3 ... ... 0
66 ... ... 1'6 0'0 1'6 8200 276'2 0'0 276'2 ... ... 0
24 ... ... 1'5 0'0 1'5 8300 286'2 0'0 286'2 ... ... 0
3 ... ... 1'5 0'0 1'5 8400 296'1 0'0 296'1 ... ... 0
4 ... ... 1'4 0'0 1'4 8500 306'1 0'0 306'1 ... ... 0
57 ... ... 1'3 0'0 1'3 8600 316'1 0'0 316'1 ... ... 0
0 ... ... 1'3 0'0 1'3 8700 326'0 0'0 326'0 ... ... 0
2 ... ... 1'3 0'0 1'3 8800 336'0 0'0 336'0 ... ... 0
5 ... ... 1'2 0'0 1'2 8900 346'0 0'0 346'0 ... ... 0
55 ... ... 1'2 0'0 1'2 9000 356'0 0'0 356'0 ... ... 0
123 ... ... 1'1 0'0 1'1 9100 366'0 0'0 366'0 ... ... 0
120 ... ... 1'1 0'0 1'1 9200 376'0 0'0 376'0 ... ... 0
0 ... ... 1'1 0'0 1'1 9300 386'0 0'0 386'0 ... ... 0
2 ... ... 1'0 0'0 1'0 9400 396'0 0'0 396'0 ... ... 0
30 ... ... 1'0 0'0 1'0 9500 406'0 0'0 406'0 ... ... 0
89 ... ... 1'0 0'0 1'0 9600 416'0 0'0 416'0 ... ... 0
5 ... ... 1'0 0'0 1'0 9700 426'0 0'0 426'0 ... ... 0
1 ... ... 0'7 0'0 0'7 9800 436'0 0'0 436'0 ... ... 0
53 ... ... 0'7 0'0 0'7 9900 446'0 0'0 446'0 ... ... 0
8 ... ... 0'7 0'0 0'7 10000 456'0 0'0 456'0 ... ... 0
4 ... ... 0'5 0'0 0'5 11000 556'0 0'0 556'0 ... ... 0
350 ... ... 0'4 0'0 0'4 12000 656'0 0'0 656'0 ... ... 0
49 ... ... 0'4 0'0 0'4 13000 756'0 0'0 756'0 ... ... 0
164 ... ... 0'3 0'0 0'3 14000 856'0 0'0 856'0 ... ... 0
350 ... ... 0'3 0'0 0'3 15000 956'0 0'0 956'0 ... ... 0
702 ... ... 0'1 0'0 0'1 20000 1456'0 0'0 1456'0 ... ... 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.