DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'4
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 ... ... 204'0 0'0 204'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 194'0 0'0 194'0 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 184'0 0'0 184'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 174'0 0'0 174'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 164'0 0'0 164'0 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 154'0 0'0 154'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 144'0 0'0 144'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 134'0 0'0 134'0 3000 0'2 0'0 0'2 ... ... 17
0 ... ... 124'0 0'0 124'0 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 114'0 0'0 114'0 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 104'0 0'0 104'0 3300 0'3 0'0 0'3 ... ... 88
0 ... ... 94'0 0'0 94'0 3400 0'4 0'0 0'4 ... ... 29
0 ... ... 89'0 0'0 89'0 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 84'1 0'0 84'1 3500 0'5 0'0 0'5 ... ... 182
0 ... ... 79'2 0'0 79'2 3550 0'6 0'0 0'6 ... ... 4
12 ... ... 74'3 0'0 74'3 3600 0'6 -0'1 0'7 0'6 0'6 1417
3 ... ... 69'5 0'0 69'5 3650 1'1 0'0 1'1 ... ... 60
27 ... ... 64'7 0'0 64'7 3700 1'3 0'0 1'3 ... ... 267
1 ... ... 60'1 0'0 60'1 3750 1'6 0'0 1'6 ... ... 4944
1 ... ... 55'5 0'0 55'5 3800 2'1 0'0 2'1 ... ... 490
0 ... ... 51'2 0'0 51'2 3850 2'1 -0'5 2'6 2'1 2'1 263
0 ... ... 46'7 0'0 46'7 3900 3'3 0'0 3'3 ... ... 2128
1 ... ... 42'7 0'0 42'7 3950 4'2 0'0 4'2 ... ... 864
25 ... ... 39'0 0'0 39'0 4000 5'0 -0'3 5'3 5'1 5'0 8819
0 ... ... 35'2 0'0 35'2 4050 6'5 0'0 6'5 ... ... 1292
103 ... ... 31'7 0'0 31'7 4100 6'7 -1'2 8'1 6'7 6'5 5719
5 ... ... 28'6 0'0 28'6 4150 8'3 -1'4 9'7 8'3 8'3 1033
340 ... ... 25'6 0'0 25'6 4200 10'3 -1'5 12'0 10'7 10'3 11613
89 ... ... 23'1 0'0 23'1 4250 14'2 0'0 14'2 ... ... 2392
1065 23'6 22'3 20'6 3'0 23'6 4300 14'5 -2'1 16'6 15'3 14'2 8362
1058 20'7 18'7 18'4 2'3 20'7 4350 16'7 -2'5 19'4 17'7 16'7 1537
8195 19'1 17'6 16'5 2'0 18'5 4400 19'6 -2'6 22'4 20'5 19'6 10475
902 ... ... 14'7 0'0 14'7 4450 25'6 0'0 25'6 ... ... 536
17888 15'3 13'2 13'2 1'7 15'1 4500 25'6 -3'2 29'0 27'1 25'4 6290
2566 12'5 12'5 11'6 0'7 12'5 4550 32'4 0'0 32'4 ... ... 1722
12477 11'5 10'4 10'4 0'6 11'2 4600 36'2 0'0 36'2 ... ... 4948
2137 10'5 10'5 9'3 1'2 10'5 4650 40'0 0'0 40'0 ... ... 337
5516 9'5 9'0 8'3 1'2 9'5 4700 40'4 -3'4 44'0 40'4 39'6 2765
889 7'5 7'5 7'4 0'1 7'5 4750 48'0 0'0 48'0 ... ... 66
4664 7'4 7'2 6'6 0'6 7'4 4800 52'2 0'0 52'2 ... ... 549
843 6'0 6'0 6'1 -0'1 6'0 4850 56'4 0'0 56'4 ... ... 91
2732 6'2 6'0 5'4 0'5 6'1 4900 60'7 0'0 60'7 ... ... 20
2081 5'5 5'0 5'0 0'5 5'5 4950 65'2 0'0 65'2 ... ... 37
10549 5'1 4'4 4'3 0'6 5'1 5000 69'6 0'0 69'6 ... ... 300
604 ... ... 4'0 0'0 4'0 5050 74'2 0'0 74'2 ... ... 0
3822 4'1 4'1 3'5 0'4 4'1 5100 78'7 0'0 78'7 ... ... 17
835 3'5 3'5 3'3 0'2 3'5 5150 83'4 0'0 83'4 ... ... 0
2746 3'4 3'4 3'1 0'3 3'4 5200 88'2 0'0 88'2 ... ... 273
799 ... ... 2'7 0'0 2'7 5250 93'0 0'0 93'0 ... ... 1
1377 ... ... 2'5 0'0 2'5 5300 97'6 0'0 97'6 ... ... 0
359 ... ... 2'4 0'0 2'4 5350 102'5 0'0 102'5 ... ... 0
1635 2'5 2'5 2'3 0'2 2'5 5400 107'3 0'0 107'3 ... ... 15
345 ... ... 2'1 0'0 2'1 5450 112'2 0'0 112'2 ... ... 0
6372 2'2 2'2 2'0 0'2 2'2 5500 117'1 0'0 117'1 ... ... 1
257 ... ... 1'7 0'0 1'7 5550 122'0 0'0 122'0 ... ... 0
794 ... ... 1'6 0'0 1'6 5600 126'7 0'0 126'7 ... ... 0
105 ... ... 1'6 0'0 1'6 5650 131'6 0'0 131'6 ... ... 0
349 ... ... 1'5 0'0 1'5 5700 136'5 0'0 136'5 ... ... 0
183 ... ... 1'4 0'0 1'4 5750 141'4 0'0 141'4 ... ... 0
440 ... ... 1'4 0'0 1'4 5800 146'4 0'0 146'4 ... ... 0
90 ... ... 1'3 0'0 1'3 5900 156'3 0'0 156'3 ... ... 1
259 ... ... 1'1 0'0 1'1 6000 166'2 0'0 166'2 ... ... 0
265 ... ... 1'1 0'0 1'1 6100 176'1 0'0 176'1 ... ... 0
133 1'0 1'0 1'0 0'0 1'0 6200 186'1 0'0 186'1 ... ... 0
267 0'7 0'7 0'7 0'0 0'7 6300 196'0 0'0 196'0 ... ... 0
329 ... ... 0'7 0'0 0'7 6400 206'0 0'0 206'0 ... ... 0
657 ... ... 0'6 0'0 0'6 6500 216'0 0'0 216'0 ... ... 0
414 ... ... 0'5 0'0 0'5 6600 226'0 0'0 226'0 ... ... 0
218 ... ... 0'5 0'0 0'5 6700 236'0 0'0 236'0 ... ... 0
299 ... ... 0'5 0'0 0'5 6800 246'0 0'0 246'0 ... ... 0
82 ... ... 0'4 0'0 0'4 6900 256'0 0'0 256'0 ... ... 0
277 ... ... 0'4 0'0 0'4 7000 266'0 0'0 266'0 ... ... 0
100 ... ... 0'4 0'0 0'4 7100 276'0 0'0 276'0 ... ... 0
110 ... ... 0'3 0'0 0'3 7200 286'0 0'0 286'0 ... ... 0
343 ... ... 0'3 0'0 0'3 7300 296'0 0'0 296'0 ... ... 0
129 ... ... 0'3 0'0 0'3 7400 306'0 0'0 306'0 ... ... 0
204 ... ... 0'3 0'0 0'3 7500 316'0 0'0 316'0 ... ... 0
14 ... ... 0'3 0'0 0'3 7600 326'0 0'0 326'0 ... ... 0
322 ... ... 0'3 0'0 0'3 7700 336'0 0'0 336'0 ... ... 0
242 ... ... 0'3 0'0 0'3 7800 346'0 0'0 346'0 ... ... 0
905 ... ... 0'3 0'0 0'3 7900 356'0 0'0 356'0 ... ... 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.