DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'0
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 ... ... 204'4 1'4 206'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 194'4 1'4 196'0 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 184'4 1'4 186'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 1'4 176'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 164'4 1'4 166'0 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 154'4 1'4 156'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 144'4 1'4 146'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 134'4 1'4 136'0 3000 0'2 0'0 0'2 ... ... 17
0 ... ... 124'4 1'4 126'0 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 114'4 1'4 116'0 3200 0'2 -0'1 0'3 ... ... 1
0 ... ... 104'4 1'4 106'0 3300 0'2 -0'1 0'3 ... ... 88
0 ... ... 94'4 1'4 96'0 3400 0'3 -0'1 0'4 ... ... 29
0 ... ... 89'5 1'3 91'0 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 84'5 1'4 86'1 3500 0'5 0'0 0'5 ... ... 182
0 ... ... 79'6 1'4 81'2 3550 0'6 0'0 0'6 ... ... 4
11 76'4 76'4 74'7 1'4 76'3 3600 1'0 0'1 0'7 0'7 0'7 1412
3 ... ... 70'0 1'5 71'5 3650 1'1 0'0 1'1 ... ... 60
27 ... ... 65'3 1'4 66'7 3700 1'3 0'0 1'3 ... ... 267
0 ... ... 60'5 1'5 62'2 3750 1'6 0'0 1'6 ... ... 4944
1 ... ... 56'1 1'4 57'5 3800 2'1 0'0 2'1 2'1 2'1 487
0 ... ... 51'6 1'3 53'1 3850 2'5 -0'1 2'6 2'5 2'5 229
0 ... ... 47'4 1'2 48'6 3900 3'2 -0'1 3'3 ... ... 2119
0 46'0 46'0 43'3 1'1 44'4 3950 4'0 -0'2 4'2 ... ... 824
25 ... ... 39'4 1'1 40'5 4000 5'0 -0'3 5'3 5'2 5'1 8642
0 ... ... 35'6 1'1 36'7 4050 6'1 -0'4 6'5 ... ... 1249
103 ... ... 32'3 1'0 33'3 4100 7'5 -0'4 8'1 7'7 7'2 5072
5 ... ... 29'1 1'0 30'1 4150 9'3 -0'4 9'7 9'5 8'6 1045
320 ... ... 26'2 0'7 27'1 4200 11'3 -0'4 11'7 11'5 10'6 11509
89 ... ... 23'4 0'7 24'3 4250 13'4 -0'5 14'1 13'4 13'4 2349
1148 21'7 21'6 21'0 0'7 21'7 4300 16'0 -0'5 16'5 16'2 15'1 7492
578 19'6 18'7 18'7 0'6 19'5 4350 18'5 -0'6 19'3 19'0 18'3 1511
7364 18'4 17'0 16'7 0'6 17'5 4400 21'4 -0'6 22'2 21'7 20'5 10217
865 16'7 15'0 15'1 0'5 15'6 4450 24'5 -0'7 25'4 ... ... 536
17178 15'2 13'3 13'4 0'4 14'0 4500 27'7 -1'0 28'7 27'6 27'6 6282
2554 12'0 12'0 12'1 0'3 12'4 4550 31'2 -1'1 32'3 ... ... 1732
11419 12'0 10'6 10'7 0'2 11'1 4600 34'7 -1'1 36'0 ... ... 4979
2154 10'0 9'6 9'6 0'2 10'0 4650 38'5 -1'2 39'7 ... ... 337
5672 9'3 8'4 8'6 0'2 9'0 4700 42'4 -1'2 43'6 42'3 42'3 1880
873 8'3 7'7 7'6 0'2 8'0 4750 46'5 -1'2 47'7 46'7 46'7 55
4449 7'6 6'7 7'0 0'2 7'2 4800 50'6 -1'2 52'0 ... ... 480
850 ... ... 6'3 0'1 6'4 4850 55'0 -1'2 56'2 ... ... 91
2724 5'7 5'7 5'6 0'1 5'7 4900 59'2 -1'3 60'5 ... ... 20
2159 ... ... 5'1 0'2 5'3 4950 63'6 -1'2 65'0 ... ... 37
10619 5'0 4'5 4'6 0'1 4'7 5000 68'1 -1'3 69'4 ... ... 306
613 ... ... 4'2 0'1 4'3 5050 72'6 -1'2 74'0 ... ... 0
3857 4'1 4'0 3'7 0'1 4'0 5100 77'2 -1'3 78'5 ... ... 17
853 ... ... 3'5 0'0 3'5 5150 81'7 -1'4 83'3 ... ... 0
2876 3'4 3'4 3'3 0'0 3'3 5200 86'5 -1'3 88'0 ... ... 273
799 ... ... 3'1 0'0 3'1 5250 91'2 -1'4 92'6 ... ... 1
1377 ... ... 2'7 0'0 2'7 5300 96'0 -1'4 97'4 ... ... 0
359 ... ... 2'5 0'0 2'5 5350 100'6 -1'4 102'2 ... ... 0
1634 2'5 2'5 2'4 0'0 2'4 5400 105'5 -1'3 107'0 ... ... 15
345 ... ... 2'3 0'0 2'3 5450 110'3 -1'4 111'7 ... ... 0
6119 2'2 2'2 2'1 0'1 2'2 5500 115'2 -1'4 116'6 ... ... 1
257 ... ... 2'0 0'0 2'0 5550 120'1 -1'3 121'4 ... ... 0
794 ... ... 1'7 0'1 2'0 5600 125'0 -1'3 126'3 ... ... 0
105 ... ... 1'6 0'1 1'7 5650 129'7 -1'3 131'2 ... ... 0
351 ... ... 1'5 0'1 1'6 5700 134'6 -1'4 136'2 ... ... 0
183 ... ... 1'5 0'0 1'5 5750 139'5 -1'4 141'1 ... ... 0
440 ... ... 1'4 0'0 1'4 5800 144'4 -1'4 146'0 ... ... 0
90 ... ... 1'3 0'0 1'3 5900 154'3 -1'4 155'7 ... ... 1
259 ... ... 1'2 0'0 1'2 6000 164'2 -1'4 165'6 ... ... 0
265 ... ... 1'1 0'0 1'1 6100 174'1 -1'4 175'5 ... ... 0
133 ... ... 1'0 0'0 1'0 6200 184'1 -1'4 185'5 ... ... 0
267 ... ... 1'0 -0'1 0'7 6300 194'0 -1'4 195'4 ... ... 0
329 ... ... 0'7 0'0 0'7 6400 204'0 -1'4 205'4 ... ... 0
657 ... ... 0'7 -0'1 0'6 6500 214'0 -1'4 215'4 ... ... 0
414 ... ... 0'6 -0'1 0'5 6600 224'0 -1'4 225'4 ... ... 0
218 ... ... 0'6 -0'1 0'5 6700 234'0 -1'4 235'4 ... ... 0
299 ... ... 0'5 0'0 0'5 6800 244'0 -1'4 245'4 ... ... 0
82 ... ... 0'5 -0'1 0'4 6900 254'0 -1'4 255'4 ... ... 0
277 ... ... 0'4 0'0 0'4 7000 264'0 -1'4 265'4 ... ... 0
100 ... ... 0'4 0'0 0'4 7100 274'0 -1'4 275'4 ... ... 0
110 ... ... 0'3 0'0 0'3 7200 284'0 -1'4 285'4 ... ... 0
343 ... ... 0'3 0'0 0'3 7300 294'0 -1'4 295'4 ... ... 0
129 ... ... 0'3 0'0 0'3 7400 304'0 -1'4 305'4 ... ... 0
204 ... ... 0'3 0'0 0'3 7500 314'0 -1'4 315'4 ... ... 0
14 ... ... 0'3 0'0 0'3 7600 324'0 -1'4 325'4 ... ... 0
322 ... ... 0'3 0'0 0'3 7700 334'0 -1'4 335'4 ... ... 0
242 ... ... 0'3 0'0 0'3 7800 344'0 -1'4 345'4 ... ... 0
905 ... ... 0'3 0'0 0'3 7900 354'0 -1'4 355'4 ... ... 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.