DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 477'2
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 ... ... 248'0 0'0 248'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 238'0 0'0 238'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 228'0 0'0 228'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 218'0 0'0 218'0 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 208'0 0'0 208'0 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 198'0 0'0 198'0 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 188'0 0'0 188'0 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 178'0 0'0 178'0 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 168'0 0'0 168'0 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 158'0 0'0 158'0 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 148'0 0'0 148'0 3300 0'7 0'0 0'7 ... ... 0
0 ... ... 138'0 0'0 138'0 3400 1'1 0'0 1'1 ... ... 0
0 ... ... 128'0 0'0 128'0 3500 1'4 0'0 1'4 ... ... 112
0 ... ... 118'3 0'0 118'3 3600 2'0 0'0 2'0 ... ... 0
0 ... ... 109'0 0'0 109'0 3700 2'6 0'0 2'6 ... ... 45
0 ... ... 104'3 0'0 104'3 3750 3'2 0'0 3'2 ... ... 0
0 ... ... 99'7 0'0 99'7 3800 3'6 0'0 3'6 ... ... 62
0 ... ... 95'4 0'0 95'4 3850 4'4 0'0 4'4 ... ... 0
0 ... ... 91'2 0'0 91'2 3900 5'1 0'0 5'1 ... ... 90
0 ... ... 87'1 0'0 87'1 3950 6'0 0'0 6'0 ... ... 0
0 ... ... 83'1 0'0 83'1 4000 7'0 0'0 7'0 ... ... 396
0 ... ... 79'2 0'0 79'2 4050 8'0 0'0 8'0 ... ... 0
0 ... ... 75'4 0'0 75'4 4100 9'1 0'0 9'1 ... ... 318
0 ... ... 71'7 0'0 71'7 4150 10'4 0'0 10'4 ... ... 0
0 ... ... 68'3 0'0 68'3 4200 11'7 0'0 11'7 ... ... 1054
0 ... ... 65'1 0'0 65'1 4250 13'4 0'0 13'4 ... ... 0
0 ... ... 61'7 0'0 61'7 4300 15'1 0'0 15'1 ... ... 465
0 ... ... 58'6 0'0 58'6 4350 17'0 0'0 17'0 ... ... 0
0 ... ... 55'7 0'0 55'7 4400 18'7 0'0 18'7 ... ... 264
0 ... ... 53'0 0'0 53'0 4450 21'0 0'0 21'0 ... ... 0
0 ... ... 50'3 0'0 50'3 4500 23'1 0'0 23'1 ... ... 231
0 ... ... 47'6 0'0 47'6 4550 25'3 0'0 25'3 ... ... 0
11 ... ... 45'3 0'0 45'3 4600 27'7 0'0 27'7 ... ... 347
0 ... ... 43'0 0'0 43'0 4650 30'3 0'0 30'3 ... ... 0
879 ... ... 40'6 0'0 40'6 4700 33'4 0'4 33'0 34'2 33'3 628
0 ... ... 38'5 0'0 38'5 4750 35'6 0'0 35'6 ... ... 0
1208 ... ... 36'5 0'0 36'5 4800 38'5 0'0 38'5 ... ... 301
0 ... ... 34'5 0'0 34'5 4850 41'4 0'0 41'4 ... ... 0
40 ... ... 32'7 0'0 32'7 4900 44'4 0'0 44'4 ... ... 0
0 ... ... 31'0 0'0 31'0 4950 47'5 0'0 47'5 ... ... 0
800 28'4 28'4 29'3 -0'7 28'4 5000 50'6 0'0 50'6 ... ... 100
0 ... ... 27'6 0'0 27'6 5050 54'0 0'0 54'0 ... ... 0
231 ... ... 26'2 0'0 26'2 5100 57'3 0'0 57'3 ... ... 0
0 ... ... 24'6 0'0 24'6 5150 60'6 0'0 60'6 ... ... 0
382 ... ... 23'3 0'0 23'3 5200 64'2 0'0 64'2 ... ... 0
0 ... ... 22'0 0'0 22'0 5250 67'7 0'0 67'7 ... ... 0
239 ... ... 20'7 0'0 20'7 5300 71'4 0'0 71'4 ... ... 0
0 ... ... 19'5 0'0 19'5 5350 75'1 0'0 75'1 ... ... 0
611 18'3 17'6 18'5 -0'3 18'2 5400 79'0 0'0 79'0 ... ... 15
0 ... ... 17'4 0'0 17'4 5450 82'7 0'0 82'7 ... ... 0
493 ... ... 16'5 0'0 16'5 5500 86'6 0'0 86'6 ... ... 0
0 ... ... 15'6 0'0 15'6 5550 90'6 0'0 90'6 ... ... 0
369 ... ... 14'7 0'0 14'7 5600 94'6 0'0 94'6 ... ... 0
0 ... ... 14'1 0'0 14'1 5650 98'7 0'0 98'7 ... ... 0
572 ... ... 13'3 0'0 13'3 5700 103'1 0'0 103'1 ... ... 0
0 ... ... ... ... ... 5750 ... ... ... ... ... 0
320 ... ... 12'0 0'0 12'0 5800 111'5 0'0 111'5 ... ... 0
18 ... ... 10'7 0'0 10'7 5900 120'2 0'0 120'2 ... ... 0
60 ... ... 9'7 0'0 9'7 6000 129'1 0'0 129'1 ... ... 0
0 ... ... 8'7 0'0 8'7 6100 138'0 0'0 138'0 ... ... 0
128 ... ... 8'1 0'0 8'1 6200 147'1 0'0 147'1 ... ... 0
0 ... ... 7'3 0'0 7'3 6300 156'3 0'0 156'3 ... ... 0
20 ... ... 6'7 0'0 6'7 6400 165'5 0'0 165'5 ... ... 0
55 ... ... 6'2 0'0 6'2 6500 175'0 0'0 175'0 ... ... 0
0 ... ... 5'6 0'0 5'6 6600 184'4 0'0 184'4 ... ... 0
15 ... ... 5'2 0'0 5'2 6700 194'0 0'0 194'0 ... ... 0
0 ... ... 4'7 0'0 4'7 6800 203'4 0'0 203'4 ... ... 0
0 ... ... 4'4 0'0 4'4 6900 213'2 0'0 213'2 ... ... 0
31 ... ... 4'2 0'0 4'2 7000 222'7 0'0 222'7 ... ... 0
0 ... ... 3'7 0'0 3'7 7100 232'5 0'0 232'5 ... ... 0
0 ... ... 3'5 0'0 3'5 7200 242'3 0'0 242'3 ... ... 0
0 ... ... 3'3 0'0 3'3 7300 252'2 0'0 252'2 ... ... 0
0 ... ... 3'1 0'0 3'1 7400 262'1 0'0 262'1 ... ... 0
25 ... ... 3'0 0'0 3'0 7500 272'0 0'0 272'0 ... ... 0
0 ... ... 2'6 0'0 2'6 7600 282'0 0'0 282'0 ... ... 0
0 ... ... 2'4 0'0 2'4 7700 292'0 0'0 292'0 ... ... 0
0 ... ... 2'3 0'0 2'3 7800 302'0 0'0 302'0 ... ... 0
0 ... ... 2'1 0'0 2'1 7900 312'0 0'0 312'0 ... ... 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.