DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'6
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 ... ... 230'2 0'0 230'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 0'0 220'2 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 210'2 0'0 210'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 0'0 200'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 0'0 190'2 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 180'2 0'0 180'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 170'2 0'0 170'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 160'2 0'0 160'2 3000 0'1 0'0 0'1 ... ... 17
0 ... ... 150'2 0'0 150'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 140'2 0'0 140'2 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 130'2 0'0 130'2 3300 0'2 0'0 0'2 ... ... 88
0 ... ... 120'2 0'0 120'2 3400 0'3 0'0 0'3 ... ... 29
0 ... ... 115'2 0'0 115'2 3450 0'3 0'0 0'3 ... ... 0
0 ... ... 110'2 0'0 110'2 3500 0'4 0'0 0'4 ... ... 182
0 ... ... 105'2 0'0 105'2 3550 0'4 0'0 0'4 ... ... 4
10 ... ... 100'3 0'0 100'3 3600 0'6 0'1 0'5 0'6 0'6 1502
3 ... ... 95'4 0'0 95'4 3650 0'7 0'0 0'7 ... ... 60
5 ... ... 90'4 0'0 90'4 3700 0'7 0'0 0'7 ... ... 267
0 ... ... 85'5 0'0 85'5 3750 1'1 0'0 1'1 ... ... 80
1 ... ... 80'7 0'0 80'7 3800 1'2 0'0 1'2 ... ... 757
0 ... ... 76'1 0'0 76'1 3850 2'1 0'5 1'4 2'1 2'1 229
0 ... ... 71'3 0'0 71'3 3900 1'6 0'0 1'6 1'7 1'6 1633
0 ... ... 66'7 0'0 66'7 3950 3'3 1'2 2'1 3'3 3'3 419
25 ... ... 62'3 0'0 62'3 4000 4'2 1'5 2'5 4'2 2'5 8408
0 ... ... 58'0 0'0 58'0 4050 5'2 2'0 3'2 5'2 3'2 608
103 ... ... 53'6 0'0 53'6 4100 6'4 2'4 4'0 6'4 4'0 4718
5 ... ... 49'6 0'0 49'6 4150 7'6 2'6 5'0 7'6 4'6 824
310 ... ... 45'7 0'0 45'7 4200 9'6 3'5 6'1 9'6 5'5 9997
71 ... ... 42'2 0'0 42'2 4250 7'3 0'0 7'3 7'3 7'1 2976
1186 27'2 27'2 38'6 -11'4 27'2 4300 13'4 4'5 8'7 13'4 8'2 7896
403 ... ... 35'5 0'0 35'5 4350 10'3 -0'2 10'5 10'3 10'3 1366
3449 25'0 25'0 32'5 -7'5 25'0 4400 18'5 6'0 12'5 18'5 11'6 7274
821 ... ... 29'6 0'0 29'6 4450 20'4 5'6 14'6 20'4 14'0 566
18844 28'0 17'6 27'2 -9'3 17'7 4500 23'6 6'5 17'1 24'0 16'2 6476
2519 16'0 16'0 24'6 -8'6 16'0 4550 18'7 -0'6 19'5 19'0 18'7 1732
11203 23'7 14'4 22'5 -8'1 14'4 4600 21'3 -1'0 22'3 22'1 21'3 7136
2065 ... ... 20'4 0'0 20'4 4650 24'1 -1'1 25'2 24'2 24'1 317
5391 20'0 11'4 18'5 -6'7 11'6 4700 28'2 0'0 28'2 ... ... 1884
940 18'0 17'2 16'7 0'5 17'4 4750 31'3 0'0 31'3 ... ... 55
4694 16'2 10'0 15'2 -5'2 10'0 4800 34'6 0'0 34'6 ... ... 405
810 14'5 14'1 13'6 0'7 14'5 4850 38'2 0'0 38'2 ... ... 91
2048 12'6 7'5 12'4 -4'7 7'5 4900 41'7 0'0 41'7 ... ... 20
2062 12'1 7'2 11'2 -4'0 7'2 4950 44'0 -1'5 45'5 44'0 44'0 26
13015 11'1 5'7 10'1 -4'1 6'0 5000 49'4 0'0 49'4 ... ... 308
649 ... ... 9'1 0'0 9'1 5050 53'3 0'0 53'3 ... ... 0
4123 9'0 6'0 8'2 -2'2 6'0 5100 57'4 0'0 57'4 ... ... 17
940 ... ... 7'4 0'0 7'4 5150 61'5 0'0 61'5 ... ... 0
3020 6'0 4'0 6'7 -2'7 4'0 5200 65'7 0'0 65'7 ... ... 273
644 3'7 3'7 6'2 -2'3 3'7 5250 70'2 0'0 70'2 ... ... 1
1836 4'4 3'4 5'5 -2'1 3'4 5300 74'5 0'0 74'5 ... ... 0
359 3'4 3'4 5'2 -1'6 3'4 5350 79'1 0'0 79'1 ... ... 0
1646 3'4 3'4 4'6 -1'2 3'4 5400 83'5 0'0 83'5 ... ... 15
171 ... ... 4'3 0'0 4'3 5450 88'2 0'0 88'2 ... ... 0
6128 4'2 3'0 4'0 -1'0 3'0 5500 92'7 0'0 92'7 ... ... 1
198 2'3 2'3 3'6 -1'3 2'3 5550 97'4 0'0 97'4 ... ... 0
703 3'4 3'4 3'4 0'0 3'4 5600 102'2 0'0 102'2 ... ... 0
106 2'4 2'4 3'2 -0'6 2'4 5650 107'0 0'0 107'0 ... ... 0
512 2'4 2'0 3'0 -1'0 2'0 5700 111'6 0'0 111'6 ... ... 0
57 ... ... 2'6 0'0 2'6 5750 116'4 0'0 116'4 ... ... 0
533 ... ... 2'5 0'0 2'5 5800 121'2 0'0 121'2 ... ... 0
52 ... ... 2'2 0'0 2'2 5900 131'0 0'0 131'0 ... ... 1
257 2'0 2'0 2'0 0'0 2'0 6000 140'6 0'0 140'6 ... ... 0
265 ... ... 1'7 0'0 1'7 6100 150'4 0'0 150'4 ... ... 0
133 ... ... 1'6 0'0 1'6 6200 160'3 0'0 160'3 ... ... 0
267 ... ... 1'5 0'0 1'5 6300 170'2 0'0 170'2 ... ... 0
329 ... ... 1'4 0'0 1'4 6400 180'1 0'0 180'1 ... ... 0
659 ... ... 1'2 0'0 1'2 6500 190'0 0'0 190'0 ... ... 0
414 ... ... 1'2 0'0 1'2 6600 199'7 0'0 199'7 ... ... 0
218 ... ... 1'1 0'0 1'1 6700 209'7 0'0 209'7 ... ... 0
299 ... ... 1'1 0'0 1'1 6800 219'6 0'0 219'6 ... ... 0
57 ... ... 1'0 0'0 1'0 6900 229'6 0'0 229'6 ... ... 0
277 ... ... 1'0 0'0 1'0 7000 239'6 0'0 239'6 ... ... 0
100 ... ... 0'7 0'0 0'7 7100 249'6 0'0 249'6 ... ... 0
0 ... ... 0'7 0'0 0'7 7200 259'6 0'0 259'6 ... ... 0
334 ... ... 0'6 0'0 0'6 7300 269'6 0'0 269'6 ... ... 0
30 ... ... 0'6 0'0 0'6 7400 279'6 0'0 279'6 ... ... 0
204 ... ... 0'6 0'0 0'6 7500 289'6 0'0 289'6 ... ... 0
14 ... ... 0'5 0'0 0'5 7600 299'6 0'0 299'6 ... ... 0
313 ... ... 0'5 0'0 0'5 7700 309'6 0'0 309'6 ... ... 0
242 ... ... 0'5 0'0 0'5 7800 319'6 0'0 319'6 ... ... 0
905 ... ... 0'5 0'0 0'5 7900 329'6 0'0 329'6 ... ... 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.