DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 458'6
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 ... ... 227'0 0'0 227'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'0 0'0 217'0 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 207'0 0'0 207'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 197'0 0'0 197'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 187'0 0'0 187'0 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 177'0 0'0 177'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 167'0 0'0 167'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 157'0 0'0 157'0 3000 0'1 0'0 0'1 ... ... 17
0 ... ... 147'0 0'0 147'0 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 137'0 0'0 137'0 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 127'0 0'0 127'0 3300 0'3 0'0 0'3 ... ... 88
0 ... ... 117'0 0'0 117'0 3400 0'4 0'0 0'4 ... ... 29
0 ... ... 112'0 0'0 112'0 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 107'0 0'0 107'0 3500 0'4 0'0 0'4 ... ... 182
0 ... ... 102'0 0'0 102'0 3550 0'5 0'0 0'5 ... ... 4
9 ... ... 97'1 0'0 97'1 3600 0'6 0'0 0'6 ... ... 1502
2 ... ... 92'2 0'0 92'2 3650 0'6 0'0 0'6 ... ... 57
5 ... ... 87'3 0'0 87'3 3700 0'7 0'0 0'7 ... ... 287
0 ... ... 82'4 0'0 82'4 3750 1'1 0'0 1'1 ... ... 80
0 ... ... 77'6 0'0 77'6 3800 1'3 0'0 1'3 ... ... 756
0 ... ... 73'0 0'0 73'0 3850 1'5 0'0 1'5 ... ... 229
0 ... ... 68'3 0'0 68'3 3900 2'0 0'0 2'0 ... ... 1661
0 ... ... 63'7 0'0 63'7 3950 2'3 0'0 2'3 ... ... 419
25 ... ... 59'3 0'0 59'3 4000 3'0 0'0 3'0 ... ... 8457
0 ... ... 55'1 0'0 55'1 4050 3'6 0'0 3'6 ... ... 633
103 ... ... 51'0 0'0 51'0 4100 4'4 0'0 4'4 ... ... 4806
5 ... ... 47'1 0'0 47'1 4150 5'5 0'0 5'5 ... ... 806
310 ... ... 43'3 0'0 43'3 4200 6'7 0'0 6'7 ... ... 9928
71 ... ... 39'7 0'0 39'7 4250 8'2 0'0 8'2 ... ... 2653
1185 ... ... 36'5 0'0 36'5 4300 9'7 0'0 9'7 ... ... 7678
403 ... ... 33'4 0'0 33'4 4350 11'6 0'0 11'6 ... ... 1032
3484 ... ... 30'5 0'0 30'5 4400 13'7 0'0 13'7 ... ... 7067
826 ... ... 28'0 0'0 28'0 4450 16'1 0'0 16'1 ... ... 446
18837 ... ... 25'4 0'0 25'4 4500 18'5 0'0 18'5 ... ... 6233
2425 ... ... 23'1 0'0 23'1 4550 21'2 0'0 21'2 ... ... 1705
10955 ... ... 21'0 0'0 21'0 4600 24'0 0'0 24'0 ... ... 6545
1992 ... ... 19'0 0'0 19'0 4650 27'0 0'0 27'0 ... ... 326
5040 ... ... 17'2 0'0 17'2 4700 30'1 0'0 30'1 ... ... 1887
940 ... ... 15'5 0'0 15'5 4750 33'3 0'0 33'3 ... ... 55
4776 ... ... 14'1 0'0 14'1 4800 36'7 0'0 36'7 ... ... 406
810 ... ... 12'6 0'0 12'6 4850 40'3 0'0 40'3 ... ... 91
2030 ... ... 11'4 0'0 11'4 4900 44'1 0'0 44'1 ... ... 20
2029 ... ... 10'3 0'0 10'3 4950 48'0 0'0 48'0 ... ... 26
12336 ... ... 9'3 0'0 9'3 5000 51'7 0'0 51'7 ... ... 308
512 ... ... 8'4 0'0 8'4 5050 56'0 0'0 56'0 ... ... 0
3885 ... ... 7'6 0'0 7'6 5100 60'1 0'0 60'1 ... ... 17
940 ... ... 7'0 0'0 7'0 5150 64'3 0'0 64'3 ... ... 0
3000 ... ... 6'3 0'0 6'3 5200 68'5 0'0 68'5 ... ... 273
644 ... ... 5'6 0'0 5'6 5250 73'0 0'0 73'0 ... ... 1
1836 ... ... 5'2 0'0 5'2 5300 77'4 0'0 77'4 ... ... 0
329 ... ... 4'7 0'0 4'7 5350 82'0 0'0 82'0 ... ... 0
1645 ... ... 4'3 0'0 4'3 5400 86'5 0'0 86'5 ... ... 15
171 ... ... 4'1 0'0 4'1 5450 91'1 0'0 91'1 ... ... 0
5945 ... ... 3'6 0'0 3'6 5500 95'7 0'0 95'7 ... ... 1
198 ... ... 3'4 0'0 3'4 5550 100'4 0'0 100'4 ... ... 0
703 ... ... 3'2 0'0 3'2 5600 105'2 0'0 105'2 ... ... 0
106 ... ... 3'0 0'0 3'0 5650 110'0 0'0 110'0 ... ... 0
512 ... ... 2'6 0'0 2'6 5700 114'6 0'0 114'6 ... ... 0
57 ... ... 2'5 0'0 2'5 5750 119'5 0'0 119'5 ... ... 0
533 ... ... 2'4 0'0 2'4 5800 124'3 0'0 124'3 ... ... 0
51 ... ... 2'1 0'0 2'1 5900 134'1 0'0 134'1 ... ... 1
265 ... ... 2'0 0'0 2'0 6000 143'7 0'0 143'7 ... ... 0
265 ... ... 1'6 0'0 1'6 6100 153'5 0'0 153'5 ... ... 0
133 ... ... 1'5 0'0 1'5 6200 163'4 0'0 163'4 ... ... 0
267 ... ... 1'4 0'0 1'4 6300 173'3 0'0 173'3 ... ... 0
329 ... ... 1'3 0'0 1'3 6400 183'2 0'0 183'2 ... ... 0
659 ... ... 1'2 0'0 1'2 6500 193'1 0'0 193'1 ... ... 0
414 ... ... 1'1 0'0 1'1 6600 203'1 0'0 203'1 ... ... 0
218 ... ... 1'1 0'0 1'1 6700 213'0 0'0 213'0 ... ... 0
189 ... ... 1'0 0'0 1'0 6800 223'0 0'0 223'0 ... ... 0
57 ... ... 0'7 0'0 0'7 6900 233'0 0'0 233'0 ... ... 0
277 ... ... 0'7 0'0 0'7 7000 243'0 0'0 243'0 ... ... 0
100 ... ... 0'7 0'0 0'7 7100 253'0 0'0 253'0 ... ... 0
0 ... ... 0'6 0'0 0'6 7200 263'0 0'0 263'0 ... ... 0
334 ... ... 0'6 0'0 0'6 7300 273'0 0'0 273'0 ... ... 0
30 ... ... 0'5 0'0 0'5 7400 283'0 0'0 283'0 ... ... 0
204 ... ... 0'5 0'0 0'5 7500 293'0 0'0 293'0 ... ... 0
14 ... ... 0'5 0'0 0'5 7600 303'0 0'0 303'0 ... ... 0
313 ... ... 0'4 0'0 0'4 7700 313'0 0'0 313'0 ... ... 0
242 ... ... 0'4 0'0 0'4 7800 323'0 0'0 323'0 ... ... 0
905 ... ... 0'4 0'0 0'4 7900 333'0 0'0 333'0 ... ... 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.