DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 461'2
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 ... ... 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 ... ... 200
0 ... ... 180'0 0'0 180'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 170'0 0'0 170'0 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 160'0 0'0 160'0 3000 0'2 0'0 0'2 ... ... 17
0 ... ... 150'0 0'0 150'0 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 140'0 0'0 140'0 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 130'0 0'0 130'0 3300 0'3 0'0 0'3 ... ... 88
0 ... ... 120'0 0'0 120'0 3400 0'4 0'0 0'4 ... ... 29
0 ... ... 115'0 0'0 115'0 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 110'0 0'0 110'0 3500 0'5 0'0 0'5 ... ... 182
0 ... ... 105'0 0'0 105'0 3550 0'5 0'0 0'5 ... ... 4
8 ... ... 100'1 0'0 100'1 3600 0'6 0'0 0'6 ... ... 1481
2 ... ... 95'2 0'0 95'2 3650 0'7 0'0 0'7 ... ... 49
5 ... ... 90'2 0'0 90'2 3700 1'0 0'0 1'0 ... ... 287
0 ... ... 85'4 0'0 85'4 3750 1'1 0'0 1'1 ... ... 80
0 ... ... 80'6 0'0 80'6 3800 1'3 0'0 1'3 ... ... 683
0 ... ... 76'0 0'0 76'0 3850 1'5 0'0 1'5 1'5 1'5 219
0 ... ... 71'3 0'0 71'3 3900 2'0 0'0 2'0 2'0 2'0 1750
0 ... ... 66'6 0'0 66'6 3950 2'4 0'0 2'4 ... ... 491
25 ... ... 62'3 0'0 62'3 4000 3'0 0'0 3'0 3'0 3'0 8601
0 ... ... 58'0 0'0 58'0 4050 3'5 0'0 3'5 ... ... 636
103 ... ... 53'7 0'0 53'7 4100 4'4 0'0 4'4 ... ... 4836
5 ... ... 49'7 0'0 49'7 4150 5'4 0'0 5'4 ... ... 727
299 ... ... 46'1 0'0 46'1 4200 6'5 0'0 6'5 ... ... 9066
71 ... ... 42'4 0'0 42'4 4250 7'7 0'0 7'7 ... ... 1810
1185 ... ... 39'1 0'0 39'1 4300 9'4 0'0 9'4 ... ... 7846
324 ... ... 35'7 0'0 35'7 4350 11'2 0'0 11'2 ... ... 865
4846 ... ... 32'7 0'0 32'7 4400 13'1 0'0 13'1 ... ... 7006
804 ... ... 30'1 0'0 30'1 4450 15'2 0'0 15'2 ... ... 437
18887 ... ... 27'4 0'0 27'4 4500 17'6 0'1 17'5 17'6 17'6 5944
2289 ... ... 25'1 0'0 25'1 4550 20'2 0'0 20'2 ... ... 1611
10572 ... ... 23'0 0'0 23'0 4600 23'0 0'0 23'0 ... ... 4769
1975 ... ... 20'7 0'0 20'7 4650 25'7 0'0 25'7 ... ... 326
4974 ... ... 19'0 0'0 19'0 4700 28'7 0'0 28'7 ... ... 1900
586 ... ... 17'2 0'0 17'2 4750 32'1 0'0 32'1 ... ... 55
4672 ... ... 15'6 0'0 15'6 4800 35'3 0'0 35'3 ... ... 405
714 ... ... 14'2 0'0 14'2 4850 38'7 0'0 38'7 ... ... 91
1942 ... ... 12'7 0'0 12'7 4900 42'4 0'0 42'4 ... ... 20
1939 ... ... 11'5 0'0 11'5 4950 46'2 0'0 46'2 ... ... 26
11458 ... ... 10'4 0'0 10'4 5000 50'0 0'0 50'0 ... ... 237
480 ... ... 9'4 0'0 9'4 5050 54'0 0'0 54'0 ... ... 0
3333 ... ... 8'5 0'0 8'5 5100 58'0 0'0 58'0 ... ... 0
919 ... ... 7'6 0'0 7'6 5150 62'1 0'0 62'1 ... ... 0
2853 ... ... 7'1 0'0 7'1 5200 66'3 0'0 66'3 ... ... 273
533 ... ... 6'3 0'0 6'3 5250 70'5 0'0 70'5 ... ... 1
1753 ... ... 5'7 0'0 5'7 5300 75'0 0'0 75'0 ... ... 0
340 ... ... 5'3 0'0 5'3 5350 79'4 0'0 79'4 ... ... 0
1663 ... ... 4'7 0'0 4'7 5400 84'0 0'0 84'0 ... ... 15
115 ... ... 4'4 0'0 4'4 5450 88'4 0'0 88'4 ... ... 0
3881 ... ... 4'1 0'0 4'1 5500 93'1 0'0 93'1 ... ... 1
198 ... ... 3'6 0'0 3'6 5550 97'6 0'0 97'6 ... ... 0
717 ... ... 3'4 0'0 3'4 5600 102'4 0'0 102'4 ... ... 0
106 ... ... 3'2 0'0 3'2 5650 107'2 0'0 107'2 ... ... 0
470 ... ... 3'0 0'0 3'0 5700 112'0 0'0 112'0 ... ... 0
57 ... ... 2'7 0'0 2'7 5750 116'6 0'0 116'6 ... ... 0
539 ... ... 2'5 0'0 2'5 5800 121'4 0'0 121'4 ... ... 0
51 ... ... 2'3 0'0 2'3 5900 131'2 0'0 131'2 ... ... 1
263 ... ... 2'1 0'0 2'1 6000 141'0 0'0 141'0 ... ... 0
189 ... ... 2'0 0'0 2'0 6100 150'6 0'0 150'6 ... ... 0
121 ... ... 1'6 0'0 1'6 6200 160'4 0'0 160'4 ... ... 0
243 ... ... 1'5 0'0 1'5 6300 170'3 0'0 170'3 ... ... 0
329 ... ... 1'4 0'0 1'4 6400 180'2 0'0 180'2 ... ... 0
549 ... ... 1'3 0'0 1'3 6500 190'1 0'0 190'1 ... ... 0
414 ... ... 1'2 0'0 1'2 6600 200'1 0'0 200'1 ... ... 0
217 ... ... 1'1 0'0 1'1 6700 210'0 0'0 210'0 ... ... 0
189 ... ... 1'1 0'0 1'1 6800 220'0 0'0 220'0 ... ... 0
55 ... ... 1'0 0'0 1'0 6900 230'0 0'0 230'0 ... ... 0
281 ... ... 1'0 0'0 1'0 7000 240'0 0'0 240'0 ... ... 0
100 ... ... 1'0 0'0 1'0 7100 250'0 0'0 250'0 ... ... 0
0 ... ... 0'7 0'0 0'7 7200 260'0 0'0 260'0 ... ... 0
334 ... ... 0'7 0'0 0'7 7300 270'0 0'0 270'0 ... ... 0
30 ... ... 0'6 0'0 0'6 7400 280'0 0'0 280'0 ... ... 0
204 ... ... 0'6 0'0 0'6 7500 290'0 0'0 290'0 ... ... 0
14 ... ... 0'6 0'0 0'6 7600 300'0 0'0 300'0 ... ... 0
313 ... ... 0'5 0'0 0'5 7700 310'0 0'0 310'0 ... ... 0
242 ... ... 0'5 0'0 0'5 7800 320'0 0'0 320'0 ... ... 0
905 ... ... 0'5 0'0 0'5 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.