DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 454'4
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 ... ... 225'0 0'0 225'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 215'0 0'0 215'0 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 205'0 0'0 205'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 195'0 0'0 195'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 185'0 0'0 185'0 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 175'0 0'0 175'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 165'0 0'0 165'0 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 155'0 0'0 155'0 3000 0'2 0'0 0'2 ... ... 17
0 ... ... 145'0 0'0 145'0 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 135'0 0'0 135'0 3200 0'3 0'0 0'3 ... ... 1
0 ... ... 125'0 0'0 125'0 3300 0'4 0'0 0'4 ... ... 88
0 ... ... 115'0 0'0 115'0 3400 0'5 0'0 0'5 ... ... 29
0 ... ... 110'0 0'0 110'0 3450 0'6 0'0 0'6 ... ... 0
0 ... ... 105'1 0'0 105'1 3500 0'6 0'0 0'6 ... ... 182
0 ... ... 100'1 0'0 100'1 3550 0'7 0'0 0'7 ... ... 4
1 ... ... 95'2 0'0 95'2 3600 1'0 0'0 1'0 ... ... 1349
0 ... ... 90'4 0'0 90'4 3650 1'2 0'0 1'2 ... ... 0
1 ... ... 85'5 0'0 85'5 3700 1'3 0'0 1'3 ... ... 287
0 ... ... 80'7 0'0 80'7 3750 1'5 0'0 1'5 ... ... 80
0 ... ... 76'2 0'0 76'2 3800 2'0 0'0 2'0 ... ... 809
0 ... ... 71'5 0'0 71'5 3850 2'3 0'0 2'3 ... ... 239
0 ... ... 67'1 0'0 67'1 3900 2'6 0'0 2'6 ... ... 1631
0 ... ... 62'5 0'0 62'5 3950 3'3 0'0 3'3 ... ... 577
25 ... ... 58'3 0'0 58'3 4000 4'1 0'0 4'1 ... ... 9343
0 ... ... 54'2 0'0 54'2 4050 4'7 0'0 4'7 ... ... 568
103 ... ... 50'3 0'0 50'3 4100 5'7 0'0 5'7 ... ... 4791
5 ... ... 46'5 0'0 46'5 4150 7'1 0'0 7'1 ... ... 817
299 ... ... 43'0 0'0 43'0 4200 8'4 0'0 8'4 8'4 8'4 7778
71 ... ... 39'5 0'0 39'5 4250 10'0 0'0 10'0 ... ... 1674
1210 ... ... 36'4 0'0 36'4 4300 11'7 0'0 11'7 ... ... 6822
296 ... ... 33'4 0'0 33'4 4350 13'6 0'0 13'6 ... ... 814
4897 ... ... 30'6 0'0 30'6 4400 16'0 0'0 16'0 ... ... 7505
804 ... ... 28'2 0'0 28'2 4450 18'3 0'0 18'3 ... ... 402
17295 ... ... 25'7 0'0 25'7 4500 20'7 0'0 20'7 ... ... 5679
2372 ... ... 23'5 0'0 23'5 4550 23'5 0'0 23'5 ... ... 1569
10413 21'5 21'5 21'5 0'0 21'5 4600 26'4 0'0 26'4 ... ... 5454
1944 ... ... 19'6 0'0 19'6 4650 29'5 0'0 29'5 ... ... 326
4780 ... ... 18'0 0'0 18'0 4700 32'6 0'0 32'6 ... ... 1902
576 ... ... 16'3 0'0 16'3 4750 36'1 0'0 36'1 ... ... 55
4623 ... ... 14'7 0'0 14'7 4800 39'5 0'0 39'5 ... ... 411
697 ... ... 13'5 0'0 13'5 4850 43'1 0'0 43'1 ... ... 73
1957 ... ... 12'3 0'0 12'3 4900 46'7 0'0 46'7 ... ... 20
1865 ... ... 11'2 0'0 11'2 4950 50'6 0'0 50'6 ... ... 10
10923 ... ... 10'2 0'0 10'2 5000 54'5 0'0 54'5 ... ... 207
459 ... ... 9'3 0'0 9'3 5050 58'5 0'0 58'5 ... ... 0
2841 8'4 8'4 8'4 0'0 8'4 5100 62'6 0'0 62'6 ... ... 0
924 ... ... 7'6 0'0 7'6 5150 67'0 0'0 67'0 ... ... 0
2755 ... ... 7'1 0'0 7'1 5200 71'2 0'0 71'2 ... ... 273
533 ... ... 6'4 0'0 6'4 5250 75'5 0'0 75'5 ... ... 1
1647 ... ... 5'7 0'0 5'7 5300 80'0 0'0 80'0 ... ... 0
339 ... ... 5'3 0'0 5'3 5350 84'4 0'0 84'4 ... ... 0
1525 ... ... 5'0 0'0 5'0 5400 89'0 0'0 89'0 ... ... 15
107 ... ... 4'5 0'0 4'5 5450 93'4 0'0 93'4 ... ... 0
3948 ... ... 4'2 0'0 4'2 5500 98'1 0'0 98'1 ... ... 1
188 ... ... 3'7 0'0 3'7 5550 102'6 0'0 102'6 ... ... 0
733 ... ... 3'5 0'0 3'5 5600 107'4 0'0 107'4 ... ... 0
106 ... ... 3'3 0'0 3'3 5650 112'2 0'0 112'2 ... ... 0
470 ... ... 3'1 0'0 3'1 5700 117'0 0'0 117'0 ... ... 0
22 ... ... 2'7 0'0 2'7 5750 121'6 0'0 121'6 ... ... 0
539 ... ... 2'6 0'0 2'6 5800 126'4 0'0 126'4 ... ... 0
51 ... ... 2'3 0'0 2'3 5900 136'1 0'0 136'1 ... ... 0
257 ... ... 2'2 0'0 2'2 6000 145'7 0'0 145'7 ... ... 0
189 ... ... 2'0 0'0 2'0 6100 155'6 0'0 155'6 ... ... 0
90 ... ... 1'7 0'0 1'7 6200 165'4 0'0 165'4 ... ... 0
211 ... ... 1'5 0'0 1'5 6300 175'3 0'0 175'3 ... ... 0
329 ... ... 1'5 0'0 1'5 6400 185'2 0'0 185'2 ... ... 0
549 ... ... 1'4 0'0 1'4 6500 195'2 0'0 195'2 ... ... 0
284 ... ... 1'3 0'0 1'3 6600 205'1 0'0 205'1 ... ... 0
217 ... ... 1'2 0'0 1'2 6700 215'1 0'0 215'1 ... ... 0
79 ... ... 1'2 0'0 1'2 6800 225'0 0'0 225'0 ... ... 0
55 ... ... 1'1 0'0 1'1 6900 235'0 0'0 235'0 ... ... 0
281 ... ... 1'1 0'0 1'1 7000 245'0 0'0 245'0 ... ... 0
100 ... ... 1'0 0'0 1'0 7100 255'0 0'0 255'0 ... ... 0
0 ... ... 0'7 0'0 0'7 7200 265'0 0'0 265'0 ... ... 0
334 ... ... 0'7 0'0 0'7 7300 275'0 0'0 275'0 ... ... 0
20 ... ... 0'6 0'0 0'6 7400 285'0 0'0 285'0 ... ... 0
202 ... ... 0'6 0'0 0'6 7500 295'0 0'0 295'0 ... ... 0
14 ... ... 0'6 0'0 0'6 7600 305'0 0'0 305'0 ... ... 0
313 ... ... 0'6 0'0 0'6 7700 315'0 0'0 315'0 ... ... 0
242 ... ... 0'6 0'0 0'6 7800 325'0 0'0 325'0 ... ... 0
905 ... ... 0'5 0'0 0'5 7900 335'0 0'0 335'0 ... ... 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.