DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 459'2
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 ... ... 229'4 0'0 229'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 0'0 219'4 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 209'4 0'0 209'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 0'0 199'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 189'4 0'0 189'4 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 179'4 0'0 179'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 169'4 0'0 169'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 159'4 0'0 159'4 3000 0'2 0'0 0'2 ... ... 17
0 ... ... 149'4 0'0 149'4 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 139'4 0'0 139'4 3200 0'3 0'0 0'3 ... ... 1
0 ... ... 129'4 0'0 129'4 3300 0'4 0'0 0'4 ... ... 88
0 ... ... 119'4 0'0 119'4 3400 0'5 0'0 0'5 ... ... 29
0 ... ... 114'4 0'0 114'4 3450 0'5 0'0 0'5 ... ... 0
0 ... ... 109'4 0'0 109'4 3500 0'6 0'0 0'6 ... ... 182
0 ... ... 104'5 0'0 104'5 3550 0'7 0'0 0'7 ... ... 4
0 ... ... 99'6 0'0 99'6 3600 0'7 0'0 0'7 ... ... 1345
0 ... ... 94'7 0'0 94'7 3650 1'1 0'0 1'1 ... ... 0
0 ... ... 90'0 0'0 90'0 3700 1'2 0'0 1'2 ... ... 287
0 ... ... 85'1 0'0 85'1 3750 1'4 0'0 1'4 ... ... 80
0 ... ... 80'4 0'0 80'4 3800 1'6 0'0 1'6 ... ... 809
0 ... ... 75'6 0'0 75'6 3850 2'1 0'0 2'1 ... ... 239
0 ... ... 71'2 0'0 71'2 3900 2'4 0'0 2'4 ... ... 1631
0 ... ... 66'6 0'0 66'6 3950 3'0 0'0 3'0 ... ... 577
25 ... ... 62'3 0'0 62'3 4000 3'5 0'0 3'5 ... ... 9343
0 ... ... 58'1 0'0 58'1 4050 4'3 0'0 4'3 ... ... 568
103 ... ... 54'1 0'0 54'1 4100 5'2 0'0 5'2 ... ... 4791
5 ... ... 50'1 0'0 50'1 4150 6'2 0'0 6'2 ... ... 769
299 ... ... 46'4 0'0 46'4 4200 7'4 0'0 7'4 ... ... 7681
71 ... ... 43'0 0'0 43'0 4250 8'7 0'0 8'7 ... ... 1674
1210 ... ... 39'5 0'0 39'5 4300 10'4 0'0 10'4 ... ... 6881
275 ... ... 36'4 0'0 36'4 4350 12'3 0'0 12'3 ... ... 799
4897 ... ... 33'5 0'0 33'5 4400 14'2 -0'1 14'3 14'2 14'2 7523
804 ... ... 30'7 0'0 30'7 4450 16'5 0'0 16'5 ... ... 398
17295 ... ... 28'3 0'0 28'3 4500 19'0 0'0 19'0 ... ... 5824
2341 ... ... 26'0 0'0 26'0 4550 21'4 0'0 21'4 ... ... 1569
10326 ... ... 23'6 0'0 23'6 4600 24'2 0'0 24'2 ... ... 5434
1944 ... ... 21'6 0'0 21'6 4650 27'1 0'0 27'1 ... ... 326
4777 20'0 20'0 19'7 0'1 20'0 4700 30'2 0'0 30'2 ... ... 1902
576 ... ... 18'1 0'0 18'1 4750 33'4 0'0 33'4 ... ... 55
5495 ... ... 16'5 0'0 16'5 4800 36'6 0'0 36'6 ... ... 411
697 ... ... 15'1 0'0 15'1 4850 40'2 0'0 40'2 ... ... 73
1956 ... ... 13'6 0'0 13'6 4900 43'7 0'0 43'7 ... ... 20
1865 ... ... 12'5 0'0 12'5 4950 47'5 0'0 47'5 ... ... 10
10899 ... ... 11'4 0'0 11'4 5000 51'3 0'0 51'3 ... ... 185
459 ... ... 10'3 0'0 10'3 5050 55'3 0'0 55'3 ... ... 0
2772 ... ... 9'4 0'0 9'4 5100 59'3 0'0 59'3 ... ... 0
864 ... ... 8'5 0'0 8'5 5150 63'3 0'0 63'3 ... ... 0
2755 ... ... 7'7 0'0 7'7 5200 67'5 0'0 67'5 ... ... 273
504 ... ... 7'2 0'0 7'2 5250 71'7 0'0 71'7 ... ... 1
1647 ... ... 6'4 0'0 6'4 5300 76'1 0'0 76'1 ... ... 0
339 ... ... 6'0 0'0 6'0 5350 80'4 0'0 80'4 ... ... 0
1525 ... ... 5'4 0'0 5'4 5400 85'0 0'0 85'0 ... ... 15
107 ... ... 5'0 0'0 5'0 5450 89'4 0'0 89'4 ... ... 0
3934 ... ... 4'5 0'0 4'5 5500 94'0 0'0 94'0 ... ... 1
188 ... ... 4'2 0'0 4'2 5550 98'5 0'0 98'5 ... ... 0
733 ... ... 3'7 0'0 3'7 5600 103'2 0'0 103'2 ... ... 0
106 ... ... 3'5 0'0 3'5 5650 108'0 0'0 108'0 ... ... 0
470 ... ... 3'3 0'0 3'3 5700 112'6 0'0 112'6 ... ... 0
22 ... ... 3'1 0'0 3'1 5750 117'3 0'0 117'3 ... ... 0
539 ... ... 2'7 0'0 2'7 5800 122'2 0'0 122'2 ... ... 0
51 ... ... 2'5 0'0 2'5 5900 131'7 0'0 131'7 ... ... 0
257 ... ... 2'2 0'0 2'2 6000 141'4 0'0 141'4 ... ... 0
189 ... ... 2'0 0'0 2'0 6100 151'2 0'0 151'2 ... ... 0
90 ... ... 1'7 0'0 1'7 6200 161'1 0'0 161'1 ... ... 0
211 ... ... 1'6 0'0 1'6 6300 170'7 0'0 170'7 ... ... 0
329 ... ... 1'5 0'0 1'5 6400 180'6 0'0 180'6 ... ... 0
549 ... ... 1'4 0'0 1'4 6500 190'6 0'0 190'6 ... ... 0
284 ... ... 1'3 0'0 1'3 6600 200'5 0'0 200'5 ... ... 0
217 ... ... 1'3 0'0 1'3 6700 210'5 0'0 210'5 ... ... 0
79 ... ... 1'2 0'0 1'2 6800 220'4 0'0 220'4 ... ... 0
55 ... ... 1'1 0'0 1'1 6900 230'4 0'0 230'4 ... ... 0
281 ... ... 1'1 0'0 1'1 7000 240'4 0'0 240'4 ... ... 0
100 ... ... 1'0 0'0 1'0 7100 250'4 0'0 250'4 ... ... 0
0 ... ... 0'7 0'0 0'7 7200 260'4 0'0 260'4 ... ... 0
334 ... ... 0'7 0'0 0'7 7300 270'4 0'0 270'4 ... ... 0
20 ... ... 0'6 0'0 0'6 7400 280'4 0'0 280'4 ... ... 0
202 ... ... 0'6 0'0 0'6 7500 290'4 0'0 290'4 ... ... 0
14 ... ... 0'6 0'0 0'6 7600 300'4 0'0 300'4 ... ... 0
313 ... ... 0'6 0'0 0'6 7700 310'4 0'0 310'4 ... ... 0
242 ... ... 0'6 0'0 0'6 7800 320'4 0'0 320'4 ... ... 0
905 ... ... 0'5 0'0 0'5 7900 330'4 0'0 330'4 ... ... 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.