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 ... ... 224'6 0'0 224'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 214'6 0'0 214'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 204'6 0'0 204'6 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 194'6 0'0 194'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 184'6 0'0 184'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 174'6 0'0 174'6 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 164'6 0'0 164'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 154'6 0'0 154'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 144'6 0'0 144'6 3000 0'1 0'0 0'1 ... ... 17
0 ... ... 134'6 0'0 134'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 124'6 0'0 124'6 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 114'6 0'0 114'6 3300 0'3 0'0 0'3 ... ... 175
0 ... ... 104'6 0'0 104'6 3400 0'3 0'0 0'3 ... ... 29
0 ... ... 99'6 0'0 99'6 3450 0'3 0'0 0'3 ... ... 0
0 ... ... 94'7 0'0 94'7 3500 0'4 0'0 0'4 ... ... 199
0 ... ... 89'7 0'0 89'7 3550 0'5 0'0 0'5 ... ... 4
13 ... ... 84'7 0'0 84'7 3600 0'5 0'0 0'5 ... ... 1458
7 ... ... 80'1 0'0 80'1 3650 0'7 0'0 0'7 ... ... 464
28 ... ... 75'2 0'0 75'2 3700 1'0 0'0 1'0 ... ... 359
4 ... ... 70'3 0'0 70'3 3750 1'1 0'0 1'1 ... ... 4746
1 ... ... 65'5 0'0 65'5 3800 1'3 0'0 1'3 ... ... 388
0 ... ... 61'0 0'0 61'0 3850 1'6 0'0 1'6 ... ... 448
0 ... ... 56'5 0'0 56'5 3900 2'2 0'0 2'2 ... ... 6596
1 ... ... 52'1 0'0 52'1 3950 2'6 0'0 2'6 ... ... 931
28 ... ... 47'7 0'0 47'7 4000 3'4 0'0 3'4 ... ... 9549
3 ... ... 43'6 0'0 43'6 4050 4'3 0'0 4'3 ... ... 5168
109 ... ... 39'7 0'0 39'7 4100 5'4 0'0 5'4 ... ... 8352
5 ... ... 36'2 0'0 36'2 4150 6'6 0'0 6'6 ... ... 2320
341 ... ... 32'7 0'0 32'7 4200 8'3 0'0 8'3 ... ... 15592
89 ... ... 29'5 0'0 29'5 4250 10'1 0'0 10'1 ... ... 4300
1037 ... ... 26'6 0'0 26'6 4300 12'1 0'0 12'1 ... ... 11070
1409 ... ... 24'0 0'0 24'0 4350 14'3 0'0 14'3 ... ... 2116
10300 ... ... 21'4 0'0 21'4 4400 16'6 0'0 16'6 ... ... 11525
1572 ... ... 19'1 0'0 19'1 4450 19'3 0'0 19'3 ... ... 892
25948 16'6 16'6 17'1 -0'3 16'6 4500 22'3 0'0 22'3 ... ... 5523
3359 ... ... 15'2 0'0 15'2 4550 25'3 0'0 25'3 ... ... 1691
20227 ... ... 13'4 0'0 13'4 4600 28'5 0'0 28'5 ... ... 5094
3249 11'7 11'7 12'0 -0'1 11'7 4650 32'0 0'0 32'0 ... ... 351
20799 ... ... 10'6 0'0 10'6 4700 35'6 0'0 35'6 ... ... 3127
8020 ... ... 9'4 0'0 9'4 4750 39'4 0'0 39'4 ... ... 542
6841 ... ... 8'4 0'0 8'4 4800 43'3 0'0 43'3 ... ... 663
1262 ... ... 7'4 0'0 7'4 4850 47'3 0'0 47'3 ... ... 91
3130 ... ... 6'6 0'0 6'6 4900 51'5 0'0 51'5 ... ... 20
3087 ... ... 6'0 0'0 6'0 4950 55'6 0'0 55'6 ... ... 37
20178 ... ... 5'3 0'0 5'3 5000 60'1 0'0 60'1 ... ... 293
594 ... ... 4'7 0'0 4'7 5050 64'5 0'0 64'5 ... ... 0
3920 ... ... 4'3 0'0 4'3 5100 69'1 0'0 69'1 ... ... 17
780 4'0 4'0 4'0 0'0 4'0 5150 73'5 0'0 73'5 ... ... 0
5856 ... ... 3'5 0'0 3'5 5200 78'2 0'0 78'2 ... ... 364
2571 ... ... 3'2 0'0 3'2 5250 82'7 0'0 82'7 ... ... 1
1722 3'0 3'0 3'0 0'0 3'0 5300 87'5 0'0 87'5 ... ... 0
356 ... ... 2'6 0'0 2'6 5350 92'3 0'0 92'3 ... ... 0
1694 ... ... 2'4 0'0 2'4 5400 97'0 0'0 97'0 ... ... 15
315 ... ... 2'3 0'0 2'3 5450 101'7 0'0 101'7 ... ... 0
6654 ... ... 2'1 0'0 2'1 5500 106'5 0'0 106'5 ... ... 1
257 ... ... 2'0 0'0 2'0 5550 111'4 0'0 111'4 ... ... 0
855 ... ... 1'7 0'0 1'7 5600 116'3 0'0 116'3 ... ... 0
105 ... ... 1'6 0'0 1'6 5650 121'2 0'0 121'2 ... ... 0
521 ... ... 1'5 0'0 1'5 5700 126'1 0'0 126'1 ... ... 0
237 ... ... 1'4 0'0 1'4 5750 131'0 0'0 131'0 ... ... 1
437 ... ... 1'4 0'0 1'4 5800 135'7 0'0 135'7 ... ... 0
100 ... ... 1'2 0'0 1'2 5900 145'6 0'0 145'6 ... ... 1
424 ... ... 1'2 0'0 1'2 6000 155'5 0'0 155'5 ... ... 1
245 ... ... 1'1 0'0 1'1 6100 165'4 0'0 165'4 ... ... 0
216 ... ... 1'0 0'0 1'0 6200 175'3 0'0 175'3 ... ... 0
271 ... ... 0'7 0'0 0'7 6300 185'3 0'0 185'3 ... ... 1
326 ... ... 0'7 0'0 0'7 6400 195'3 0'0 195'3 ... ... 0
657 ... ... 0'6 0'0 0'6 6500 205'2 0'0 205'2 ... ... 0
414 ... ... 0'6 0'0 0'6 6600 215'2 0'0 215'2 ... ... 0
218 ... ... 0'5 0'0 0'5 6700 225'2 0'0 225'2 ... ... 0
299 ... ... 0'5 0'0 0'5 6800 235'2 0'0 235'2 ... ... 0
82 ... ... 0'4 0'0 0'4 6900 245'2 0'0 245'2 ... ... 0
277 ... ... 0'4 0'0 0'4 7000 255'2 0'0 255'2 ... ... 0
100 ... ... 0'4 0'0 0'4 7100 265'2 0'0 265'2 ... ... 0
110 ... ... 0'3 0'0 0'3 7200 275'2 0'0 275'2 ... ... 0
343 ... ... 0'3 0'0 0'3 7300 285'2 0'0 285'2 ... ... 0
339 ... ... 0'3 0'0 0'3 7400 295'2 0'0 295'2 ... ... 0
204 ... ... 0'3 0'0 0'3 7500 305'2 0'0 305'2 ... ... 0
282 ... ... 0'2 0'0 0'2 7600 315'2 0'0 315'2 ... ... 0
322 ... ... 0'2 0'0 0'2 7700 325'2 0'0 325'2 ... ... 0
242 ... ... 0'2 0'0 0'2 7800 335'2 0'0 335'2 ... ... 0
710 ... ... 0'2 0'0 0'2 7900 345'2 0'0 345'2 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.