DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'4
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 ... ... 204'4 0'0 204'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 194'4 0'0 194'4 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 184'4 0'0 184'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 0'0 174'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 164'4 0'0 164'4 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 154'4 0'0 154'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 144'4 0'0 144'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 134'4 0'0 134'4 3000 0'2 0'0 0'2 ... ... 17
0 ... ... 124'4 0'0 124'4 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 114'4 0'0 114'4 3200 0'3 0'0 0'3 ... ... 1
0 ... ... 104'4 0'0 104'4 3300 0'3 0'0 0'3 ... ... 88
0 ... ... 94'4 0'0 94'4 3400 0'4 0'0 0'4 ... ... 29
0 ... ... 89'5 0'0 89'5 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 84'5 0'0 84'5 3500 0'5 0'0 0'5 ... ... 182
0 ... ... 79'6 0'0 79'6 3550 0'6 0'0 0'6 ... ... 4
11 ... ... 74'7 0'0 74'7 3600 0'7 0'0 0'7 0'7 0'7 1412
3 ... ... 70'0 0'0 70'0 3650 1'1 0'0 1'1 ... ... 60
27 ... ... 65'3 0'0 65'3 3700 1'3 0'0 1'3 ... ... 267
0 ... ... 60'5 0'0 60'5 3750 1'6 0'0 1'6 ... ... 4944
1 ... ... 56'1 0'0 56'1 3800 2'1 0'0 2'1 ... ... 487
0 ... ... 51'6 0'0 51'6 3850 2'6 0'0 2'6 ... ... 229
0 ... ... 47'4 0'0 47'4 3900 3'3 0'0 3'3 ... ... 2119
0 ... ... 43'3 0'0 43'3 3950 4'2 0'0 4'2 ... ... 824
25 ... ... 39'4 0'0 39'4 4000 5'3 0'0 5'3 ... ... 8642
0 ... ... 35'6 0'0 35'6 4050 6'5 0'0 6'5 ... ... 1249
103 ... ... 32'3 0'0 32'3 4100 8'1 0'0 8'1 ... ... 5072
5 ... ... 29'1 0'0 29'1 4150 9'7 0'0 9'7 ... ... 1045
320 ... ... 26'2 0'0 26'2 4200 11'7 0'0 11'7 ... ... 11509
89 ... ... 23'4 0'0 23'4 4250 14'1 0'0 14'1 ... ... 2349
1148 ... ... 21'0 0'0 21'0 4300 16'5 0'0 16'5 ... ... 7492
578 ... ... 18'7 0'0 18'7 4350 19'3 0'0 19'3 ... ... 1511
7364 17'0 17'0 16'7 0'1 17'0 4400 22'2 0'0 22'2 ... ... 10217
865 15'3 15'0 15'1 0'1 15'2 4450 25'4 0'0 25'4 ... ... 536
17178 13'4 13'4 13'4 0'0 13'4 4500 28'7 0'0 28'7 ... ... 6282
2554 ... ... 12'1 0'0 12'1 4550 32'3 0'0 32'3 ... ... 1732
11419 11'0 11'0 10'7 0'1 11'0 4600 36'0 0'0 36'0 ... ... 4979
2154 ... ... 9'6 0'0 9'6 4650 39'7 0'0 39'7 ... ... 337
5672 ... ... 8'6 0'0 8'6 4700 43'6 0'0 43'6 ... ... 1880
873 ... ... 7'6 0'0 7'6 4750 47'7 0'0 47'7 ... ... 55
4449 ... ... 7'0 0'0 7'0 4800 52'0 0'0 52'0 ... ... 480
850 ... ... 6'3 0'0 6'3 4850 56'2 0'0 56'2 ... ... 91
2724 ... ... 5'6 0'0 5'6 4900 60'5 0'0 60'5 ... ... 20
2159 ... ... 5'1 0'0 5'1 4950 65'0 0'0 65'0 ... ... 37
10619 ... ... 4'6 0'0 4'6 5000 69'4 0'0 69'4 ... ... 306
613 ... ... 4'2 0'0 4'2 5050 74'0 0'0 74'0 ... ... 0
3857 ... ... 3'7 0'0 3'7 5100 78'5 0'0 78'5 ... ... 17
853 ... ... 3'5 0'0 3'5 5150 83'3 0'0 83'3 ... ... 0
2876 ... ... 3'3 0'0 3'3 5200 88'0 0'0 88'0 ... ... 273
799 ... ... 3'1 0'0 3'1 5250 92'6 0'0 92'6 ... ... 1
1377 ... ... 2'7 0'0 2'7 5300 97'4 0'0 97'4 ... ... 0
359 ... ... 2'5 0'0 2'5 5350 102'2 0'0 102'2 ... ... 0
1634 ... ... 2'4 0'0 2'4 5400 107'0 0'0 107'0 ... ... 15
345 ... ... 2'3 0'0 2'3 5450 111'7 0'0 111'7 ... ... 0
6119 ... ... 2'1 0'0 2'1 5500 116'6 0'0 116'6 ... ... 1
257 ... ... 2'0 0'0 2'0 5550 121'4 0'0 121'4 ... ... 0
794 ... ... 1'7 0'0 1'7 5600 126'3 0'0 126'3 ... ... 0
105 ... ... 1'6 0'0 1'6 5650 131'2 0'0 131'2 ... ... 0
351 ... ... 1'5 0'0 1'5 5700 136'2 0'0 136'2 ... ... 0
183 ... ... 1'5 0'0 1'5 5750 141'1 0'0 141'1 ... ... 0
440 ... ... 1'4 0'0 1'4 5800 146'0 0'0 146'0 ... ... 0
90 ... ... 1'3 0'0 1'3 5900 155'7 0'0 155'7 ... ... 1
259 ... ... 1'2 0'0 1'2 6000 165'6 0'0 165'6 ... ... 0
265 ... ... 1'1 0'0 1'1 6100 175'5 0'0 175'5 ... ... 0
133 ... ... 1'0 0'0 1'0 6200 185'5 0'0 185'5 ... ... 0
267 ... ... 1'0 0'0 1'0 6300 195'4 0'0 195'4 ... ... 0
329 ... ... 0'7 0'0 0'7 6400 205'4 0'0 205'4 ... ... 0
657 ... ... 0'7 0'0 0'7 6500 215'4 0'0 215'4 ... ... 0
414 ... ... 0'6 0'0 0'6 6600 225'4 0'0 225'4 ... ... 0
218 ... ... 0'6 0'0 0'6 6700 235'4 0'0 235'4 ... ... 0
299 ... ... 0'5 0'0 0'5 6800 245'4 0'0 245'4 ... ... 0
82 ... ... 0'5 0'0 0'5 6900 255'4 0'0 255'4 ... ... 0
277 ... ... 0'4 0'0 0'4 7000 265'4 0'0 265'4 ... ... 0
100 ... ... 0'4 0'0 0'4 7100 275'4 0'0 275'4 ... ... 0
110 ... ... 0'3 0'0 0'3 7200 285'4 0'0 285'4 ... ... 0
343 ... ... 0'3 0'0 0'3 7300 295'4 0'0 295'4 ... ... 0
129 ... ... 0'3 0'0 0'3 7400 305'4 0'0 305'4 ... ... 0
204 ... ... 0'3 0'0 0'3 7500 315'4 0'0 315'4 ... ... 0
14 ... ... 0'3 0'0 0'3 7600 325'4 0'0 325'4 ... ... 0
322 ... ... 0'3 0'0 0'3 7700 335'4 0'0 335'4 ... ... 0
242 ... ... 0'3 0'0 0'3 7800 345'4 0'0 345'4 ... ... 0
905 ... ... 0'3 0'0 0'3 7900 355'4 0'0 355'4 ... ... 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.