DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 452'0
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 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'0 0'0 212'0 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 202'0 0'0 202'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'0 0'0 192'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 182'0 0'0 182'0 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 172'0 0'0 172'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 162'0 0'0 162'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 152'0 0'0 152'0 3000 0'1 0'0 0'1 ... ... 17
0 ... ... 142'0 0'0 142'0 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 132'0 0'0 132'0 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 122'0 0'0 122'0 3300 0'3 0'0 0'3 ... ... 88
0 ... ... 112'0 0'0 112'0 3400 0'4 0'0 0'4 ... ... 29
0 ... ... 107'0 0'0 107'0 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 102'0 0'0 102'0 3500 0'5 0'0 0'5 ... ... 182
0 ... ... 97'1 0'0 97'1 3550 0'5 0'0 0'5 ... ... 4
9 ... ... 92'1 0'0 92'1 3600 0'6 0'0 0'6 ... ... 1502
2 ... ... 87'2 0'0 87'2 3650 0'7 0'0 0'7 ... ... 57
5 ... ... 82'4 0'0 82'4 3700 1'1 0'0 1'1 ... ... 287
0 ... ... 77'6 0'0 77'6 3750 1'3 0'0 1'3 ... ... 80
0 ... ... 73'0 0'0 73'0 3800 1'5 0'0 1'5 ... ... 683
0 ... ... 68'3 0'0 68'3 3850 2'0 0'0 2'0 ... ... 229
0 ... ... 63'7 0'0 63'7 3900 2'4 0'0 2'4 ... ... 1668
0 ... ... 59'3 0'0 59'3 3950 3'0 0'0 3'0 ... ... 418
25 ... ... 55'1 0'0 55'1 4000 3'6 0'0 3'6 ... ... 8457
0 ... ... 51'0 0'0 51'0 4050 4'5 0'0 4'5 ... ... 633
103 ... ... 47'1 0'0 47'1 4100 5'5 0'0 5'5 ... ... 4816
5 ... ... 43'3 0'0 43'3 4150 6'7 0'0 6'7 ... ... 714
310 ... ... 39'7 0'0 39'7 4200 8'2 0'0 8'2 ... ... 9154
71 ... ... 36'5 0'0 36'5 4250 9'7 0'0 9'7 ... ... 1858
1185 ... ... 33'4 0'0 33'4 4300 11'6 0'0 11'6 ... ... 7579
353 ... ... 30'5 0'0 30'5 4350 13'6 0'0 13'6 ... ... 989
3488 ... ... 27'7 0'0 27'7 4400 16'1 0'0 16'1 ... ... 7048
821 ... ... 25'4 0'0 25'4 4450 18'4 0'0 18'4 ... ... 456
18898 23'3 23'0 23'1 -0'1 23'0 4500 21'2 0'0 21'2 ... ... 6207
2177 ... ... 21'0 0'0 21'0 4550 24'0 0'0 24'0 ... ... 1644
10931 ... ... 19'1 0'0 19'1 4600 27'0 0'0 27'0 ... ... 6700
1976 ... ... 17'3 0'0 17'3 4650 30'1 0'0 30'1 ... ... 326
5020 ... ... 15'5 0'0 15'5 4700 33'4 0'0 33'4 ... ... 1901
665 ... ... 14'1 0'0 14'1 4750 36'7 0'0 36'7 ... ... 55
4712 ... ... 12'7 0'0 12'7 4800 40'4 0'0 40'4 ... ... 406
706 ... ... 11'5 0'0 11'5 4850 44'1 0'0 44'1 ... ... 91
2030 ... ... 10'4 0'0 10'4 4900 48'0 0'0 48'0 ... ... 20
1984 ... ... 9'4 0'0 9'4 4950 52'0 0'0 52'0 ... ... 26
12180 ... ... 8'4 0'0 8'4 5000 56'0 0'0 56'0 ... ... 308
405 ... ... 7'6 0'0 7'6 5050 60'1 0'0 60'1 ... ... 0
3793 ... ... 7'0 0'0 7'0 5100 64'3 0'0 64'3 ... ... 20
930 ... ... 6'3 0'0 6'3 5150 68'5 0'0 68'5 ... ... 0
2881 ... ... 5'7 0'0 5'7 5200 73'1 0'0 73'1 ... ... 273
644 ... ... 5'3 0'0 5'3 5250 77'4 0'0 77'4 ... ... 1
1883 ... ... 4'7 0'0 4'7 5300 82'0 0'0 82'0 ... ... 0
334 ... ... 4'4 0'0 4'4 5350 86'5 0'0 86'5 ... ... 0
1668 ... ... 4'1 0'0 4'1 5400 91'2 0'0 91'2 ... ... 15
171 ... ... 3'6 0'0 3'6 5450 95'7 0'0 95'7 ... ... 0
5936 ... ... 3'4 0'0 3'4 5500 100'4 0'0 100'4 ... ... 1
198 ... ... 3'2 0'0 3'2 5550 105'2 0'0 105'2 ... ... 0
703 ... ... 3'0 0'0 3'0 5600 110'0 0'0 110'0 ... ... 0
106 ... ... 2'6 0'0 2'6 5650 114'6 0'0 114'6 ... ... 0
512 ... ... 2'5 0'0 2'5 5700 119'4 0'0 119'4 ... ... 0
57 ... ... 2'3 0'0 2'3 5750 124'3 0'0 124'3 ... ... 0
539 ... ... 2'2 0'0 2'2 5800 129'2 0'0 129'2 ... ... 0
51 ... ... 2'0 0'0 2'0 5900 138'7 0'0 138'7 ... ... 1
264 ... ... 1'6 0'0 1'6 6000 148'6 0'0 148'6 ... ... 0
265 ... ... 1'5 0'0 1'5 6100 158'4 0'0 158'4 ... ... 0
129 ... ... 1'4 0'0 1'4 6200 168'3 0'0 168'3 ... ... 0
263 ... ... 1'3 0'0 1'3 6300 178'2 0'0 178'2 ... ... 0
329 ... ... 1'2 0'0 1'2 6400 188'1 0'0 188'1 ... ... 0
659 ... ... 1'2 0'0 1'2 6500 198'1 0'0 198'1 ... ... 0
414 ... ... 1'1 0'0 1'1 6600 208'0 0'0 208'0 ... ... 0
217 ... ... 1'0 0'0 1'0 6700 218'0 0'0 218'0 ... ... 0
189 ... ... 1'0 0'0 1'0 6800 228'0 0'0 228'0 ... ... 0
57 ... ... 0'7 0'0 0'7 6900 238'0 0'0 238'0 ... ... 0
281 ... ... 0'7 0'0 0'7 7000 248'0 0'0 248'0 ... ... 0
100 ... ... 0'6 0'0 0'6 7100 258'0 0'0 258'0 ... ... 0
0 ... ... 0'6 0'0 0'6 7200 268'0 0'0 268'0 ... ... 0
334 ... ... 0'6 0'0 0'6 7300 278'0 0'0 278'0 ... ... 0
30 ... ... 0'6 0'0 0'6 7400 288'0 0'0 288'0 ... ... 0
204 ... ... 0'5 0'0 0'5 7500 298'0 0'0 298'0 ... ... 0
14 ... ... 0'5 0'0 0'5 7600 308'0 0'0 308'0 ... ... 0
313 ... ... 0'5 0'0 0'5 7700 318'0 0'0 318'0 ... ... 0
242 ... ... 0'4 0'0 0'4 7800 328'0 0'0 328'0 ... ... 0
905 ... ... 0'4 0'0 0'4 7900 338'0 0'0 338'0 ... ... 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.