DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 448'2
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 ... ... 229'2 0'0 229'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 219'2 0'0 219'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 209'2 0'0 209'2 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 199'2 0'0 199'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 189'2 0'0 189'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 179'2 0'0 179'2 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 169'2 0'0 169'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 159'2 0'0 159'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 149'2 0'0 149'2 3000 0'1 0'0 0'1 ... ... 17
0 ... ... 139'2 0'0 139'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 129'2 0'0 129'2 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 119'2 0'0 119'2 3300 0'2 0'0 0'2 ... ... 175
0 ... ... 109'2 0'0 109'2 3400 0'3 0'0 0'3 ... ... 29
0 ... ... 104'2 0'0 104'2 3450 0'3 0'0 0'3 ... ... 0
0 ... ... 99'2 0'0 99'2 3500 0'4 0'0 0'4 ... ... 190
0 ... ... 94'3 0'0 94'3 3550 0'4 0'0 0'4 ... ... 4
13 ... ... 89'3 0'0 89'3 3600 0'5 0'0 0'5 ... ... 1405
7 ... ... 84'4 0'0 84'4 3650 0'6 0'0 0'6 ... ... 64
28 ... ... 79'5 0'0 79'5 3700 0'7 0'0 0'7 ... ... 259
4 ... ... 74'6 0'0 74'6 3750 1'0 0'0 1'0 ... ... 4946
1 ... ... 70'0 0'0 70'0 3800 1'2 0'0 1'2 ... ... 394
0 ... ... 65'3 0'0 65'3 3850 1'5 0'0 1'5 ... ... 356
0 ... ... 60'6 0'0 60'6 3900 2'0 0'0 2'0 ... ... 3109
1 ... ... 56'2 0'0 56'2 3950 2'4 0'0 2'4 ... ... 1008
26 ... ... 51'7 0'0 51'7 4000 3'1 0'0 3'1 ... ... 9470
3 ... ... 47'6 0'0 47'6 4050 3'7 0'0 3'7 ... ... 1351
104 ... ... 43'6 0'0 43'6 4100 4'7 0'0 4'7 ... ... 9098
5 ... ... 39'7 0'0 39'7 4150 6'0 0'0 6'0 ... ... 1256
340 ... ... 36'2 0'0 36'2 4200 7'2 0'0 7'2 ... ... 14934
89 ... ... 32'7 0'0 32'7 4250 8'7 0'0 8'7 ... ... 3151
1037 ... ... 29'5 0'0 29'5 4300 10'5 0'0 10'5 ... ... 8334
1411 ... ... 26'6 0'0 26'6 4350 12'5 0'0 12'5 ... ... 1868
9411 ... ... 24'0 0'0 24'0 4400 14'7 0'0 14'7 ... ... 10781
1482 ... ... 21'5 0'0 21'5 4450 17'3 0'0 17'3 ... ... 675
24129 18'6 18'6 19'3 -0'5 18'6 4500 20'1 0'0 20'1 ... ... 5465
2857 17'0 17'0 17'3 -0'3 17'0 4550 23'0 0'0 23'0 ... ... 1718
14513 ... ... 15'4 0'0 15'4 4600 26'1 0'0 26'1 ... ... 5120
2798 ... ... 13'7 0'0 13'7 4650 29'3 0'0 29'3 ... ... 337
10215 ... ... 12'3 0'0 12'3 4700 32'7 0'0 32'7 ... ... 3239
2020 ... ... 11'0 0'0 11'0 4750 36'4 0'0 36'4 ... ... 540
6080 ... ... 9'6 0'0 9'6 4800 40'2 0'0 40'2 ... ... 663
1279 ... ... 8'6 0'0 8'6 4850 44'1 0'0 44'1 ... ... 91
2723 ... ... 7'6 0'0 7'6 4900 48'1 0'0 48'1 ... ... 20
2085 ... ... 6'7 0'0 6'7 4950 52'2 0'0 52'2 ... ... 37
14823 ... ... 6'1 0'0 6'1 5000 56'3 0'0 56'3 ... ... 288
595 ... ... 5'4 0'0 5'4 5050 60'6 0'0 60'6 ... ... 0
3495 ... ... 5'0 0'0 5'0 5100 65'1 0'0 65'1 ... ... 17
877 ... ... 4'4 0'0 4'4 5150 69'5 0'0 69'5 ... ... 0
2670 ... ... 4'1 0'0 4'1 5200 74'1 0'0 74'1 ... ... 364
721 ... ... 3'6 0'0 3'6 5250 78'6 0'0 78'6 ... ... 1
1614 ... ... 3'3 0'0 3'3 5300 83'3 0'0 83'3 ... ... 0
359 ... ... 3'1 0'0 3'1 5350 88'1 0'0 88'1 ... ... 0
1690 ... ... 2'7 0'0 2'7 5400 92'7 0'0 92'7 ... ... 15
345 ... ... 2'5 0'0 2'5 5450 97'5 0'0 97'5 ... ... 0
8599 ... ... 2'4 0'0 2'4 5500 102'3 0'0 102'3 ... ... 1
257 ... ... 2'2 0'0 2'2 5550 107'2 0'0 107'2 ... ... 0
810 ... ... 2'1 0'0 2'1 5600 112'1 0'0 112'1 ... ... 0
105 ... ... 2'0 0'0 2'0 5650 116'7 0'0 116'7 ... ... 0
496 ... ... 1'7 0'0 1'7 5700 121'6 0'0 121'6 ... ... 0
237 ... ... 1'6 0'0 1'6 5750 126'5 0'0 126'5 ... ... 0
437 ... ... 1'6 0'0 1'6 5800 131'4 0'0 131'4 ... ... 0
90 ... ... 1'4 0'0 1'4 5900 141'3 0'0 141'3 ... ... 1
312 ... ... 1'3 0'0 1'3 6000 151'2 0'0 151'2 ... ... 0
265 ... ... 1'2 0'0 1'2 6100 161'1 0'0 161'1 ... ... 0
136 ... ... 1'1 0'0 1'1 6200 171'0 0'0 171'0 ... ... 0
271 ... ... 1'0 0'0 1'0 6300 180'7 0'0 180'7 ... ... 0
327 ... ... 1'0 0'0 1'0 6400 190'7 0'0 190'7 ... ... 0
657 ... ... 0'7 0'0 0'7 6500 200'6 0'0 200'6 ... ... 0
414 ... ... 0'6 0'0 0'6 6600 210'6 0'0 210'6 ... ... 0
218 ... ... 0'6 0'0 0'6 6700 220'6 0'0 220'6 ... ... 0
299 ... ... 0'6 0'0 0'6 6800 230'6 0'0 230'6 ... ... 0
82 ... ... 0'5 0'0 0'5 6900 240'6 0'0 240'6 ... ... 0
277 ... ... 0'5 0'0 0'5 7000 250'6 0'0 250'6 ... ... 0
100 ... ... 0'4 0'0 0'4 7100 260'6 0'0 260'6 ... ... 0
110 ... ... 0'4 0'0 0'4 7200 270'6 0'0 270'6 ... ... 0
343 ... ... 0'4 0'0 0'4 7300 280'6 0'0 280'6 ... ... 0
229 ... ... 0'4 0'0 0'4 7400 290'6 0'0 290'6 ... ... 0
204 ... ... 0'4 0'0 0'4 7500 300'6 0'0 300'6 ... ... 0
14 ... ... 0'4 0'0 0'4 7600 310'6 0'0 310'6 ... ... 0
322 ... ... 0'4 0'0 0'4 7700 320'6 0'0 320'6 ... ... 0
242 ... ... 0'3 0'0 0'3 7800 330'6 0'0 330'6 ... ... 0
905 ... ... 0'3 0'0 0'3 7900 340'6 0'0 340'6 ... ... 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.