DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 439'4
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 ... ... 207'6 0'0 207'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 197'6 0'0 197'6 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 187'6 0'0 187'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 177'6 0'0 177'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 167'6 0'0 167'6 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 157'6 0'0 157'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 147'6 0'0 147'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 137'6 0'0 137'6 3000 0'1 0'0 0'1 ... ... 17
0 ... ... 127'6 0'0 127'6 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 117'6 0'0 117'6 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 107'6 0'0 107'6 3300 0'3 0'0 0'3 ... ... 175
0 ... ... 97'6 0'0 97'6 3400 0'3 0'0 0'3 ... ... 29
0 ... ... 92'6 0'0 92'6 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 87'7 0'0 87'7 3500 0'4 0'0 0'4 ... ... 182
0 ... ... 82'7 0'0 82'7 3550 0'5 0'0 0'5 ... ... 4
12 ... ... 78'0 0'0 78'0 3600 0'6 0'0 0'6 ... ... 1425
3 ... ... 73'1 0'0 73'1 3650 0'7 0'0 0'7 ... ... 60
27 ... ... 68'3 0'0 68'3 3700 1'1 0'0 1'1 ... ... 267
1 ... ... 63'5 0'0 63'5 3750 1'3 0'0 1'3 ... ... 4944
1 ... ... 59'0 0'0 59'0 3800 1'6 0'0 1'6 ... ... 384
0 ... ... 54'3 0'0 54'3 3850 2'1 0'0 2'1 ... ... 288
0 ... ... 50'0 0'0 50'0 3900 2'6 0'0 2'6 ... ... 2128
1 ... ... 45'6 0'0 45'6 3950 3'3 0'0 3'3 ... ... 864
25 ... ... 41'5 0'0 41'5 4000 4'2 0'0 4'2 ... ... 8876
0 ... ... 37'6 0'0 37'6 4050 5'3 0'0 5'3 ... ... 1292
102 ... ... 34'1 0'0 34'1 4100 6'6 0'0 6'6 ... ... 6938
5 ... ... 30'6 0'0 30'6 4150 8'2 0'0 8'2 ... ... 1033
340 ... ... 27'5 0'0 27'5 4200 10'1 0'0 10'1 ... ... 12605
89 ... ... 24'6 0'0 24'6 4250 12'2 0'0 12'2 ... ... 2415
1038 ... ... 22'2 0'0 22'2 4300 14'4 0'0 14'4 ... ... 8251
1237 ... ... 19'7 0'0 19'7 4350 17'1 0'0 17'1 ... ... 1514
9843 ... ... 17'6 0'0 17'6 4400 19'7 0'0 19'7 ... ... 10619
904 ... ... 15'6 0'0 15'6 4450 22'7 0'0 22'7 ... ... 536
18484 ... ... 14'0 0'0 14'0 4500 26'1 0'0 26'1 ... ... 6193
2591 ... ... 12'3 0'0 12'3 4550 29'4 0'0 29'4 ... ... 1720
12504 ... ... 11'0 0'0 11'0 4600 33'0 0'0 33'0 ... ... 4962
2547 10'0 10'0 9'6 0'2 10'0 4650 35'7 -0'7 36'6 35'7 35'7 337
7130 8'7 8'7 8'5 0'2 8'7 4700 40'4 0'0 40'4 ... ... 3145
977 ... ... 7'5 0'0 7'5 4750 44'4 0'0 44'4 ... ... 66
4835 ... ... 6'7 0'0 6'7 4800 48'5 0'0 48'5 ... ... 549
843 ... ... 6'1 0'0 6'1 4850 52'7 0'0 52'7 ... ... 91
3225 ... ... 5'4 0'0 5'4 4900 57'1 0'0 57'1 ... ... 20
2022 ... ... 4'7 0'0 4'7 4950 61'4 0'0 61'4 ... ... 37
10525 ... ... 4'3 0'0 4'3 5000 66'0 0'0 66'0 ... ... 296
589 ... ... 4'0 0'0 4'0 5050 70'5 0'0 70'5 ... ... 0
3795 ... ... 3'5 0'0 3'5 5100 75'2 0'0 75'2 ... ... 17
827 ... ... 3'3 0'0 3'3 5150 79'7 0'0 79'7 ... ... 0
2740 ... ... 3'1 0'0 3'1 5200 84'5 0'0 84'5 ... ... 273
799 ... ... 2'7 0'0 2'7 5250 89'3 0'0 89'3 ... ... 1
1369 ... ... 2'5 0'0 2'5 5300 94'1 0'0 94'1 ... ... 0
359 ... ... 2'4 0'0 2'4 5350 98'7 0'0 98'7 ... ... 0
1634 ... ... 2'2 0'0 2'2 5400 103'6 0'0 103'6 ... ... 15
345 ... ... 2'1 0'0 2'1 5450 108'4 0'0 108'4 ... ... 0
6374 ... ... 2'0 0'0 2'0 5500 113'3 0'0 113'3 ... ... 1
257 ... ... 1'7 0'0 1'7 5550 118'2 0'0 118'2 ... ... 0
794 ... ... 1'6 0'0 1'6 5600 123'1 0'0 123'1 ... ... 0
105 ... ... 1'6 0'0 1'6 5650 128'0 0'0 128'0 ... ... 0
349 ... ... 1'5 0'0 1'5 5700 132'7 0'0 132'7 ... ... 0
183 ... ... 1'4 0'0 1'4 5750 137'7 0'0 137'7 ... ... 0
440 ... ... 1'4 0'0 1'4 5800 142'6 0'0 142'6 ... ... 0
90 ... ... 1'2 0'0 1'2 5900 152'5 0'0 152'5 ... ... 1
259 1'2 1'2 1'2 0'0 1'2 6000 162'4 0'0 162'4 ... ... 0
265 ... ... 1'1 0'0 1'1 6100 172'3 0'0 172'3 ... ... 0
136 ... ... 1'0 0'0 1'0 6200 182'3 0'0 182'3 ... ... 0
271 ... ... 0'7 0'0 0'7 6300 192'2 0'0 192'2 ... ... 0
329 0'7 0'7 0'7 0'0 0'7 6400 202'2 0'0 202'2 ... ... 0
657 ... ... 0'6 0'0 0'6 6500 212'2 0'0 212'2 ... ... 0
414 ... ... 0'5 0'0 0'5 6600 222'2 0'0 222'2 ... ... 0
218 ... ... 0'5 0'0 0'5 6700 232'2 0'0 232'2 ... ... 0
299 ... ... 0'5 0'0 0'5 6800 242'2 0'0 242'2 ... ... 0
82 ... ... 0'4 0'0 0'4 6900 252'2 0'0 252'2 ... ... 0
277 ... ... 0'4 0'0 0'4 7000 262'2 0'0 262'2 ... ... 0
100 ... ... 0'4 0'0 0'4 7100 272'2 0'0 272'2 ... ... 0
110 ... ... 0'3 0'0 0'3 7200 282'2 0'0 282'2 ... ... 0
343 ... ... 0'3 0'0 0'3 7300 292'2 0'0 292'2 ... ... 0
129 ... ... 0'3 0'0 0'3 7400 302'2 0'0 302'2 ... ... 0
204 ... ... 0'3 0'0 0'3 7500 312'2 0'0 312'2 ... ... 0
14 ... ... 0'3 0'0 0'3 7600 322'2 0'0 322'2 ... ... 0
322 ... ... 0'3 0'0 0'3 7700 332'2 0'0 332'2 ... ... 0
242 ... ... 0'3 0'0 0'3 7800 342'2 0'0 342'2 ... ... 0
905 ... ... 0'3 0'0 0'3 7900 352'2 0'0 352'2 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.