DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 457'6
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 ... ... 223'4 0'0 223'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 213'4 0'0 213'4 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 203'4 0'0 203'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 193'4 0'0 193'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 183'4 0'0 183'4 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 173'4 0'0 173'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 163'4 0'0 163'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 153'4 0'0 153'4 3000 0'2 0'0 0'2 ... ... 17
0 ... ... 143'4 0'0 143'4 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 133'4 0'0 133'4 3200 0'3 0'0 0'3 ... ... 1
0 ... ... 123'4 0'0 123'4 3300 0'4 0'0 0'4 ... ... 88
0 ... ... 113'4 0'0 113'4 3400 0'5 0'0 0'5 ... ... 29
0 ... ... 108'4 0'0 108'4 3450 0'5 0'0 0'5 ... ... 0
0 ... ... 103'5 0'0 103'5 3500 0'6 0'0 0'6 ... ... 182
0 ... ... 98'5 0'0 98'5 3550 0'7 0'0 0'7 ... ... 4
8 ... ... 93'6 0'0 93'6 3600 0'6 -0'2 1'0 0'6 0'6 1439
2 ... ... 88'7 0'0 88'7 3650 1'1 0'0 1'1 ... ... 38
5 ... ... 84'1 0'0 84'1 3700 1'2 0'0 1'2 ... ... 287
0 ... ... 79'2 0'0 79'2 3750 1'4 0'0 1'4 ... ... 80
0 ... ... 74'5 0'0 74'5 3800 1'5 -0'2 1'7 1'5 1'5 693
0 ... ... 70'0 0'0 70'0 3850 2'2 0'0 2'2 ... ... 239
0 ... ... 65'4 0'0 65'4 3900 2'5 0'0 2'5 ... ... 1750
0 ... ... 61'1 0'0 61'1 3950 3'2 0'0 3'2 ... ... 577
25 ... ... 56'6 0'0 56'6 4000 3'7 0'0 3'7 ... ... 9029
0 ... ... 52'5 0'0 52'5 4050 4'3 -0'3 4'6 4'3 4'3 568
103 ... ... 48'6 0'0 48'6 4100 5'1 -0'5 5'6 5'1 5'1 4762
5 ... ... 45'0 0'0 45'0 4150 6'6 -0'1 6'7 6'6 6'6 826
299 ... ... 41'3 0'0 41'3 4200 7'6 -0'4 8'2 8'0 7'6 8532
71 ... ... 38'0 0'0 38'0 4250 9'7 0'0 9'7 ... ... 1774
1194 ... ... 34'7 0'0 34'7 4300 11'5 0'0 11'5 ... ... 7216
306 ... ... 32'0 0'0 32'0 4350 13'6 0'0 13'6 ... ... 831
4878 ... ... 29'2 0'0 29'2 4400 16'0 0'0 16'0 ... ... 7538
804 ... ... 26'6 0'0 26'6 4450 18'3 0'0 18'3 ... ... 427
18436 25'3 25'0 24'3 1'0 25'3 4500 19'0 -1'7 20'7 19'0 19'0 5655
2310 23'2 23'2 22'1 1'1 23'2 4550 23'5 0'0 23'5 ... ... 1569
10716 ... ... 20'0 0'0 20'0 4600 24'2 -2'2 26'4 25'6 24'2 5017
1953 19'4 19'4 18'1 1'3 19'4 4650 29'4 0'0 29'4 ... ... 326
5118 ... ... 16'4 0'0 16'4 4700 32'6 0'0 32'6 ... ... 1902
586 ... ... 15'0 0'0 15'0 4750 36'1 0'0 36'1 ... ... 55
4641 ... ... 13'4 0'0 13'4 4800 39'6 0'0 39'6 ... ... 425
704 ... ... 12'2 0'0 12'2 4850 43'3 0'0 43'3 ... ... 91
1944 ... ... 11'1 0'0 11'1 4900 47'1 0'0 47'1 ... ... 20
1919 ... ... 10'1 0'0 10'1 4950 51'0 0'0 51'0 ... ... 26
11060 10'4 9'4 9'1 1'3 10'4 5000 55'0 0'0 55'0 ... ... 219
461 ... ... 8'2 0'0 8'2 5050 59'1 0'0 59'1 ... ... 0
3107 8'4 8'2 7'4 1'0 8'4 5100 63'2 0'0 63'2 ... ... 0
924 ... ... 6'6 0'0 6'6 5150 67'4 0'0 67'4 ... ... 0
2778 ... ... 6'1 0'0 6'1 5200 71'7 0'0 71'7 ... ... 273
533 ... ... 5'5 0'0 5'5 5250 76'2 0'0 76'2 ... ... 1
1753 ... ... 5'1 0'0 5'1 5300 80'6 0'0 80'6 ... ... 0
340 ... ... 4'5 0'0 4'5 5350 85'2 0'0 85'2 ... ... 0
1663 ... ... 4'2 0'0 4'2 5400 89'7 0'0 89'7 ... ... 15
115 ... ... 4'0 0'0 4'0 5450 94'4 0'0 94'4 ... ... 0
3879 ... ... 3'5 0'0 3'5 5500 99'1 0'0 99'1 ... ... 1
198 ... ... 3'3 0'0 3'3 5550 103'7 0'0 103'7 ... ... 0
717 ... ... 3'1 0'0 3'1 5600 108'4 0'0 108'4 ... ... 0
106 ... ... 2'7 0'0 2'7 5650 113'3 0'0 113'3 ... ... 0
470 ... ... 2'6 0'0 2'6 5700 118'1 0'0 118'1 ... ... 0
57 ... ... 2'4 0'0 2'4 5750 122'7 0'0 122'7 ... ... 0
539 ... ... 2'3 0'0 2'3 5800 127'6 0'0 127'6 ... ... 0
51 ... ... 2'1 0'0 2'1 5900 137'3 0'0 137'3 ... ... 0
257 ... ... 1'7 0'0 1'7 6000 147'2 0'0 147'2 ... ... 0
189 ... ... 1'6 0'0 1'6 6100 157'0 0'0 157'0 ... ... 0
109 ... ... 1'4 0'0 1'4 6200 166'7 0'0 166'7 ... ... 0
224 1'4 1'4 1'3 0'1 1'4 6300 176'6 0'0 176'6 ... ... 0
329 ... ... 1'3 0'0 1'3 6400 186'5 0'0 186'5 ... ... 0
549 ... ... 1'2 0'0 1'2 6500 196'5 0'0 196'5 ... ... 0
193 ... ... 1'1 0'0 1'1 6600 206'4 0'0 206'4 ... ... 0
217 ... ... 1'1 0'0 1'1 6700 216'4 0'0 216'4 ... ... 0
189 ... ... 1'0 0'0 1'0 6800 226'4 0'0 226'4 ... ... 0
55 ... ... 1'0 0'0 1'0 6900 236'4 0'0 236'4 ... ... 0
281 ... ... 0'7 0'0 0'7 7000 246'4 0'0 246'4 ... ... 0
100 ... ... 0'7 0'0 0'7 7100 256'4 0'0 256'4 ... ... 0
0 ... ... 0'6 0'0 0'6 7200 266'4 0'0 266'4 ... ... 0
334 ... ... 0'6 0'0 0'6 7300 276'4 0'0 276'4 ... ... 0
30 ... ... 0'6 0'0 0'6 7400 286'4 0'0 286'4 ... ... 0
202 ... ... 0'5 0'0 0'5 7500 296'4 0'0 296'4 ... ... 0
14 ... ... 0'5 0'0 0'5 7600 306'4 0'0 306'4 ... ... 0
313 ... ... 0'5 0'0 0'5 7700 316'4 0'0 316'4 ... ... 0
242 ... ... 0'4 0'0 0'4 7800 326'4 0'0 326'4 ... ... 0
905 ... ... 0'4 0'0 0'4 7900 336'4 0'0 336'4 ... ... 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.