DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 459'6
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 ... ... 230'0 0'0 230'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 220'0 0'0 220'0 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 210'0 0'0 210'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 200'0 0'0 200'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 190'0 0'0 190'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 180'0 0'0 180'0 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 170'0 0'0 170'0 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 160'0 0'0 160'0 3000 0'3 0'0 0'3 ... ... 16
0 ... ... 150'0 0'0 150'0 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 140'0 0'0 140'0 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 130'0 0'0 130'0 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 120'0 0'0 120'0 3400 1'0 0'0 1'0 ... ... 6
0 ... ... 115'1 0'0 115'1 3450 1'1 0'0 1'1 ... ... 0
0 ... ... 110'2 0'0 110'2 3500 1'3 0'0 1'3 ... ... 130
0 ... ... 105'3 0'0 105'3 3550 1'5 0'0 1'5 ... ... 4
0 ... ... 100'5 0'0 100'5 3600 1'7 0'0 1'7 ... ... 1
0 ... ... 96'0 0'0 96'0 3650 2'1 0'0 2'1 ... ... 0
0 ... ... 91'3 0'0 91'3 3700 2'4 0'0 2'4 ... ... 323
0 ... ... 86'6 0'0 86'6 3750 3'0 0'0 3'0 ... ... 58
0 ... ... 82'2 0'0 82'2 3800 3'4 0'0 3'4 ... ... 273
0 ... ... 78'0 0'0 78'0 3850 4'1 0'0 4'1 ... ... 61
0 ... ... 73'6 0'0 73'6 3900 4'7 0'0 4'7 ... ... 1108
0 ... ... 69'4 0'0 69'4 3950 5'5 0'0 5'5 ... ... 348
10 ... ... 65'4 0'0 65'4 4000 6'5 0'0 6'5 ... ... 5369
0 ... ... 61'5 0'0 61'5 4050 7'5 0'0 7'5 ... ... 360
0 ... ... 58'0 0'0 58'0 4100 8'7 0'0 8'7 ... ... 1940
0 ... ... 54'3 0'0 54'3 4150 10'2 0'0 10'2 ... ... 325
6 ... ... 50'7 0'0 50'7 4200 11'5 0'0 11'5 ... ... 1768
19 ... ... 47'5 0'0 47'5 4250 13'3 0'0 13'3 ... ... 722
174 ... ... 44'4 0'0 44'4 4300 15'1 0'0 15'1 ... ... 995
191 ... ... 41'5 0'0 41'5 4350 17'0 0'0 17'0 ... ... 472
4581 ... ... 38'6 0'0 38'6 4400 19'1 0'0 19'1 ... ... 3526
474 ... ... 36'1 0'0 36'1 4450 21'3 0'0 21'3 ... ... 328
3301 ... ... 33'5 0'0 33'5 4500 23'6 0'0 23'6 ... ... 2148
1235 ... ... 31'2 0'0 31'2 4550 26'3 0'0 26'3 ... ... 815
4616 ... ... 29'0 0'0 29'0 4600 29'0 0'0 29'0 ... ... 2799
1342 26'4 26'4 26'7 -0'3 26'4 4650 31'6 0'0 31'6 ... ... 63
3138 ... ... 25'0 0'0 25'0 4700 34'6 0'0 34'6 ... ... 1867
195 ... ... 23'1 0'0 23'1 4750 37'6 0'0 37'6 ... ... 11
2058 ... ... 21'3 0'0 21'3 4800 41'0 0'0 41'0 ... ... 275
418 ... ... 19'6 0'0 19'6 4850 44'2 0'0 44'2 ... ... 0
1010 ... ... 18'3 0'0 18'3 4900 47'6 0'0 47'6 ... ... 20
1313 ... ... 17'0 0'0 17'0 4950 51'2 0'0 51'2 ... ... 0
4194 ... ... 15'5 0'0 15'5 5000 54'7 0'0 54'7 ... ... 110
180 ... ... 14'4 0'0 14'4 5050 58'5 0'0 58'5 ... ... 0
1392 ... ... 13'3 0'0 13'3 5100 62'4 0'0 62'4 ... ... 0
438 ... ... 12'3 0'0 12'3 5150 66'3 0'0 66'3 ... ... 0
922 ... ... 11'4 0'0 11'4 5200 70'3 0'0 70'3 ... ... 0
120 ... ... 10'6 0'0 10'6 5250 74'4 0'0 74'4 ... ... 0
806 ... ... 9'7 0'0 9'7 5300 78'5 0'0 78'5 ... ... 0
43 ... ... 9'2 0'0 9'2 5350 82'7 0'0 82'7 ... ... 0
1383 ... ... 8'5 0'0 8'5 5400 87'2 0'0 87'2 ... ... 15
32 ... ... 8'0 0'0 8'0 5450 91'4 0'0 91'4 ... ... 0
2558 ... ... 7'4 0'0 7'4 5500 96'0 0'0 96'0 ... ... 1
73 ... ... 7'0 0'0 7'0 5550 100'3 0'0 100'3 ... ... 0
542 ... ... 6'4 0'0 6'4 5600 104'7 0'0 104'7 ... ... 0
100 ... ... 6'1 0'0 6'1 5650 109'3 0'0 109'3 ... ... 0
529 ... ... 5'6 0'0 5'6 5700 114'0 0'0 114'0 ... ... 0
11 ... ... 5'3 0'0 5'3 5750 118'5 0'0 118'5 ... ... 0
351 ... ... 5'0 0'0 5'0 5800 123'2 0'0 123'2 ... ... 0
81 ... ... 4'4 0'0 4'4 5900 132'5 0'0 132'5 ... ... 0
299 ... ... 4'0 0'0 4'0 6000 142'1 0'0 142'1 ... ... 0
0 ... ... 3'5 0'0 3'5 6100 151'5 0'0 151'5 ... ... 0
90 ... ... 3'2 0'0 3'2 6200 161'2 0'0 161'2 ... ... 0
68 ... ... 2'7 0'0 2'7 6300 171'0 0'0 171'0 ... ... 0
192 ... ... 2'5 0'0 2'5 6400 180'5 0'0 180'5 ... ... 0
108 ... ... 2'3 0'0 2'3 6500 190'4 0'0 190'4 ... ... 0
210 ... ... 2'2 0'0 2'2 6600 200'2 0'0 200'2 ... ... 0
113 ... ... 2'0 0'0 2'0 6700 210'1 0'0 210'1 ... ... 0
79 ... ... 1'7 0'0 1'7 6800 220'1 0'0 220'1 ... ... 0
139 ... ... 1'6 0'0 1'6 6900 230'0 0'0 230'0 ... ... 0
127 ... ... 1'5 0'0 1'5 7000 240'0 0'0 240'0 ... ... 0
100 ... ... 1'4 0'0 1'4 7100 250'0 0'0 250'0 ... ... 0
0 ... ... 1'3 0'0 1'3 7200 260'0 0'0 260'0 ... ... 0
200 ... ... 1'3 0'0 1'3 7300 270'0 0'0 270'0 ... ... 0
0 ... ... 1'2 0'0 1'2 7400 280'0 0'0 280'0 ... ... 0
125 ... ... 1'1 0'0 1'1 7500 290'0 0'0 290'0 ... ... 0
0 ... ... 1'1 0'0 1'1 7600 300'0 0'0 300'0 ... ... 0
0 ... ... 1'0 0'0 1'0 7700 310'0 0'0 310'0 ... ... 0
0 ... ... 1'0 0'0 1'0 7800 320'0 0'0 320'0 ... ... 0
728 ... ... 1'0 0'0 1'0 7900 330'0 0'0 330'0 ... ... 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.