DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'2
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 ... ... 224'2 0'0 224'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 214'2 0'0 214'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 204'2 0'0 204'2 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 194'2 0'0 194'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 184'2 0'0 184'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 174'2 0'0 174'2 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 164'2 0'0 164'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 154'2 0'0 154'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 144'2 0'0 144'2 3000 0'1 0'0 0'1 ... ... 17
0 ... ... 134'2 0'0 134'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 124'2 0'0 124'2 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 114'2 0'0 114'2 3300 0'2 0'0 0'2 ... ... 175
0 ... ... 104'2 0'0 104'2 3400 0'3 0'0 0'3 ... ... 29
0 ... ... 99'2 0'0 99'2 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 94'2 0'0 94'2 3500 0'4 0'0 0'4 ... ... 194
0 ... ... 89'3 0'0 89'3 3550 0'5 0'0 0'5 ... ... 4
13 ... ... 84'4 0'0 84'4 3600 0'5 0'0 0'5 ... ... 1458
7 ... ... 79'4 0'0 79'4 3650 0'6 0'0 0'6 ... ... 464
28 ... ... 74'5 0'0 74'5 3700 0'7 0'0 0'7 ... ... 259
4 ... ... 69'7 0'0 69'7 3750 1'1 0'0 1'1 ... ... 4746
1 ... ... 65'1 0'0 65'1 3800 1'3 0'0 1'3 ... ... 393
0 ... ... 60'4 0'0 60'4 3850 1'5 0'0 1'5 ... ... 356
0 ... ... 55'7 0'0 55'7 3900 2'1 0'0 2'1 ... ... 6770
1 ... ... 51'4 0'0 51'4 3950 2'5 0'0 2'5 ... ... 957
27 ... ... 47'1 0'0 47'1 4000 3'0 -0'3 3'3 3'0 3'0 9537
3 ... ... 43'1 0'0 43'1 4050 4'1 0'0 4'1 ... ... 1297
109 ... ... 39'1 0'0 39'1 4100 5'2 0'0 5'2 ... ... 9487
5 ... ... 35'4 0'0 35'4 4150 6'1 -0'3 6'4 6'1 6'1 2222
341 ... ... 32'1 0'0 32'1 4200 8'0 0'0 8'0 ... ... 15419
89 ... ... 28'7 0'0 28'7 4250 9'2 -0'4 9'6 9'2 9'2 3328
1037 ... ... 25'6 0'0 25'6 4300 11'2 -0'3 11'5 11'2 10'7 10112
1411 25'4 25'0 23'0 2'0 25'0 4350 13'7 0'0 13'7 ... ... 1910
10066 ... ... 20'4 0'0 20'4 4400 16'2 0'0 16'2 ... ... 11190
1547 20'0 19'5 18'2 1'6 20'0 4450 19'0 0'0 19'0 ... ... 777
25682 17'3 16'4 16'2 1'1 17'3 4500 21'7 0'0 21'7 ... ... 5450
3380 16'2 15'4 14'3 1'1 15'4 4550 25'0 0'0 25'0 ... ... 1690
18346 14'1 13'2 12'6 1'3 14'1 4600 28'2 0'0 28'2 ... ... 5101
2909 12'6 11'5 11'2 1'4 12'6 4650 31'6 0'0 31'6 ... ... 337
23515 10'2 10'1 9'7 0'3 10'2 4700 35'3 0'0 35'3 ... ... 3226
5382 10'0 9'0 8'6 1'2 10'0 4750 39'1 0'0 39'1 ... ... 540
6353 9'0 7'7 7'6 1'0 8'6 4800 43'1 0'0 43'1 ... ... 663
1242 7'7 7'7 6'6 1'1 7'7 4850 47'1 0'0 47'1 ... ... 91
3148 6'7 6'7 6'0 0'7 6'7 4900 51'3 0'0 51'3 ... ... 20
3087 6'1 5'7 5'3 0'6 6'1 4950 55'5 0'0 55'5 ... ... 37
17417 5'5 5'0 4'6 0'7 5'5 5000 60'0 0'0 60'0 ... ... 285
609 4'7 4'7 4'2 0'5 4'7 5050 64'4 0'0 64'4 ... ... 0
3952 ... ... 3'6 0'0 3'6 5100 69'0 0'0 69'0 ... ... 17
918 ... ... 3'3 0'0 3'3 5150 73'5 0'0 73'5 ... ... 0
2670 ... ... 3'1 0'0 3'1 5200 78'2 0'0 78'2 ... ... 364
691 ... ... 2'7 0'0 2'7 5250 83'0 0'0 83'0 ... ... 1
1732 ... ... 2'5 0'0 2'5 5300 87'5 0'0 87'5 ... ... 0
356 ... ... 2'3 0'0 2'3 5350 92'4 0'0 92'4 ... ... 0
1694 ... ... 2'2 0'0 2'2 5400 97'2 0'0 97'2 ... ... 15
315 ... ... 2'1 0'0 2'1 5450 102'1 0'0 102'1 ... ... 0
6652 ... ... 2'0 0'0 2'0 5500 107'0 0'0 107'0 ... ... 1
257 ... ... 1'7 0'0 1'7 5550 111'7 0'0 111'7 ... ... 0
855 ... ... 1'6 0'0 1'6 5600 116'6 0'0 116'6 ... ... 0
105 ... ... 1'5 0'0 1'5 5650 121'5 0'0 121'5 ... ... 0
521 ... ... 1'4 0'0 1'4 5700 126'4 0'0 126'4 ... ... 0
237 ... ... 1'4 0'0 1'4 5750 131'3 0'0 131'3 ... ... 1
437 ... ... 1'3 0'0 1'3 5800 136'3 0'0 136'3 ... ... 0
100 ... ... 1'2 0'0 1'2 5900 146'2 0'0 146'2 ... ... 1
424 ... ... 1'1 0'0 1'1 6000 156'1 0'0 156'1 ... ... 1
245 ... ... 1'1 0'0 1'1 6100 166'0 0'0 166'0 ... ... 0
216 ... ... 1'0 0'0 1'0 6200 175'7 0'0 175'7 ... ... 0
271 ... ... 0'7 0'0 0'7 6300 185'7 0'0 185'7 ... ... 1
326 ... ... 0'7 0'0 0'7 6400 195'6 0'0 195'6 ... ... 0
657 ... ... 0'6 0'0 0'6 6500 205'6 0'0 205'6 ... ... 0
414 ... ... 0'6 0'0 0'6 6600 215'6 0'0 215'6 ... ... 0
218 ... ... 0'5 0'0 0'5 6700 225'6 0'0 225'6 ... ... 0
299 ... ... 0'5 0'0 0'5 6800 235'6 0'0 235'6 ... ... 0
82 ... ... 0'5 0'0 0'5 6900 245'6 0'0 245'6 ... ... 0
277 ... ... 0'5 0'0 0'5 7000 255'6 0'0 255'6 ... ... 0
100 ... ... 0'4 0'0 0'4 7100 265'6 0'0 265'6 ... ... 0
110 ... ... 0'4 0'0 0'4 7200 275'6 0'0 275'6 ... ... 0
343 ... ... 0'4 0'0 0'4 7300 285'6 0'0 285'6 ... ... 0
229 ... ... 0'4 0'0 0'4 7400 295'6 0'0 295'6 ... ... 0
204 ... ... 0'3 0'0 0'3 7500 305'6 0'0 305'6 ... ... 0
14 ... ... 0'3 0'0 0'3 7600 315'6 0'0 315'6 ... ... 0
322 ... ... 0'3 0'0 0'3 7700 325'6 0'0 325'6 ... ... 0
242 ... ... 0'3 0'0 0'3 7800 335'6 0'0 335'6 ... ... 0
710 ... ... 0'3 0'0 0'3 7900 345'6 0'0 345'6 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.