DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 457'2
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 ... ... 234'2 0'0 234'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 224'2 0'0 224'2 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 214'2 0'0 214'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 204'2 0'0 204'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 194'2 0'0 194'2 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 184'2 0'0 184'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 174'2 0'0 174'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 164'2 0'0 164'2 3000 0'1 0'0 0'1 ... ... 17
0 ... ... 154'2 0'0 154'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 144'2 0'0 144'2 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 134'2 0'0 134'2 3300 0'3 0'0 0'3 ... ... 88
0 ... ... 124'2 0'0 124'2 3400 0'3 0'0 0'3 ... ... 29
0 ... ... 119'2 0'0 119'2 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 114'2 0'0 114'2 3500 0'5 0'0 0'5 ... ... 182
0 ... ... 109'2 0'0 109'2 3550 0'5 0'0 0'5 ... ... 4
8 ... ... 104'3 0'0 104'3 3600 0'6 0'0 0'6 ... ... 1494
2 ... ... 99'4 0'0 99'4 3650 0'7 0'0 0'7 ... ... 54
5 ... ... 94'4 0'0 94'4 3700 1'0 0'0 1'0 ... ... 287
0 ... ... 89'5 0'0 89'5 3750 1'1 0'0 1'1 ... ... 80
0 ... ... 84'6 0'0 84'6 3800 1'3 0'1 1'2 1'3 1'3 683
0 ... ... 80'0 0'0 80'0 3850 1'5 0'1 1'4 1'5 1'5 194
0 ... ... 75'3 0'0 75'3 3900 2'1 0'3 1'6 2'1 2'1 1668
0 ... ... 70'6 0'0 70'6 3950 2'1 0'0 2'1 ... ... 418
25 ... ... 66'2 0'0 66'2 4000 3'3 0'6 2'5 3'3 2'6 8588
0 ... ... 61'6 0'0 61'6 4050 3'1 0'0 3'1 ... ... 636
103 ... ... 57'3 0'0 57'3 4100 4'4 0'6 3'6 4'4 4'4 4821
5 ... ... 53'3 0'0 53'3 4150 6'1 1'4 4'5 6'1 6'1 714
299 ... ... 49'3 0'0 49'3 4200 7'0 1'3 5'5 7'0 6'1 9046
71 ... ... 45'5 0'0 45'5 4250 8'2 1'4 6'6 8'2 8'2 1897
1185 ... ... 42'0 0'0 42'0 4300 10'0 1'7 8'1 10'0 9'6 7791
324 ... ... 38'5 0'0 38'5 4350 11'3 1'5 9'6 11'3 11'0 894
3732 32'5 32'5 35'3 -2'6 32'5 4400 13'3 1'7 11'4 13'3 12'0 7167
821 ... ... 32'4 0'0 32'4 4450 13'4 0'0 13'4 ... ... 439
18892 ... ... 29'5 0'0 29'5 4500 15'5 0'0 15'5 ... ... 6220
2247 25'0 24'5 27'1 -2'3 24'6 4550 21'1 3'1 18'0 21'1 20'4 1508
10653 22'5 21'7 24'5 -2'6 21'7 4600 24'1 3'5 20'4 24'1 23'0 6172
1975 20'1 20'1 22'4 -2'3 20'1 4650 23'2 0'0 23'2 ... ... 326
5041 18'3 17'7 20'4 -2'5 17'7 4700 26'1 0'0 26'1 ... ... 1895
636 ... ... 18'5 0'0 18'5 4750 29'2 0'0 29'2 ... ... 55
4911 15'3 15'2 16'7 -1'5 15'2 4800 32'4 0'0 32'4 ... ... 405
704 ... ... 15'3 0'0 15'3 4850 35'7 0'0 35'7 ... ... 91
2029 12'5 12'5 13'7 -1'2 12'5 4900 39'3 0'0 39'3 ... ... 20
1939 ... ... 12'4 0'0 12'4 4950 42'7 0'0 42'7 ... ... 26
12126 11'1 9'7 11'2 -1'3 9'7 5000 46'5 0'0 46'5 ... ... 237
445 9'3 9'3 10'2 -0'7 9'3 5050 50'4 0'0 50'4 ... ... 0
3403 9'1 8'1 9'2 -1'0 8'2 5100 54'4 0'0 54'4 ... ... 0
936 7'4 7'2 8'4 -1'2 7'2 5150 58'5 0'0 58'5 ... ... 0
2858 6'6 6'6 7'5 -0'7 6'6 5200 62'5 0'0 62'5 ... ... 273
544 6'1 6'1 7'0 -0'7 6'1 5250 67'0 0'0 67'0 ... ... 1
2163 ... ... 6'2 0'0 6'2 5300 71'1 0'0 71'1 ... ... 0
334 ... ... 5'6 0'0 5'6 5350 75'5 0'0 75'5 ... ... 0
1649 ... ... 5'2 0'0 5'2 5400 80'1 0'0 80'1 ... ... 15
171 ... ... 4'6 0'0 4'6 5450 84'5 0'0 84'5 ... ... 0
5936 ... ... 4'3 0'0 4'3 5500 89'1 0'0 89'1 ... ... 1
198 ... ... 4'0 0'0 4'0 5550 93'6 0'0 93'6 ... ... 0
713 ... ... 3'6 0'0 3'6 5600 98'4 0'0 98'4 ... ... 0
106 ... ... 3'3 0'0 3'3 5650 103'1 0'0 103'1 ... ... 0
470 3'0 3'0 3'1 -0'1 3'0 5700 107'6 0'0 107'6 ... ... 0
57 ... ... 3'0 0'0 3'0 5750 112'5 0'0 112'5 ... ... 0
539 ... ... 2'6 0'0 2'6 5800 117'3 0'0 117'3 ... ... 0
51 ... ... 2'4 0'0 2'4 5900 127'1 0'0 127'1 ... ... 1
264 ... ... 2'2 0'0 2'2 6000 136'7 0'0 136'7 ... ... 0
265 ... ... 2'0 0'0 2'0 6100 146'4 0'0 146'4 ... ... 0
126 ... ... 1'7 0'0 1'7 6200 156'3 0'0 156'3 ... ... 0
263 ... ... 1'6 0'0 1'6 6300 166'2 0'0 166'2 ... ... 0
329 ... ... 1'5 0'0 1'5 6400 176'1 0'0 176'1 ... ... 0
659 ... ... 1'4 0'0 1'4 6500 186'0 0'0 186'0 ... ... 0
414 ... ... 1'3 0'0 1'3 6600 195'7 0'0 195'7 ... ... 0
217 ... ... 1'2 0'0 1'2 6700 205'7 0'0 205'7 ... ... 0
189 ... ... 1'2 0'0 1'2 6800 215'7 0'0 215'7 ... ... 0
57 ... ... 1'1 0'0 1'1 6900 225'6 0'0 225'6 ... ... 0
281 ... ... 1'1 0'0 1'1 7000 235'6 0'0 235'6 ... ... 0
100 ... ... 1'0 0'0 1'0 7100 245'6 0'0 245'6 ... ... 0
0 ... ... 1'0 0'0 1'0 7200 255'6 0'0 255'6 ... ... 0
334 ... ... 0'7 0'0 0'7 7300 265'6 0'0 265'6 ... ... 0
30 ... ... 0'7 0'0 0'7 7400 275'6 0'0 275'6 ... ... 0
204 ... ... 0'6 0'0 0'6 7500 285'6 0'0 285'6 ... ... 0
14 ... ... 0'6 0'0 0'6 7600 295'6 0'0 295'6 ... ... 0
313 ... ... 0'6 0'0 0'6 7700 305'6 0'0 305'6 ... ... 0
242 ... ... 0'5 0'0 0'5 7800 315'6 0'0 315'6 ... ... 0
905 ... ... 0'5 0'0 0'5 7900 325'6 0'0 325'6 ... ... 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.