DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 450'0
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 ... ... 229'6 0'2 230'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 219'6 0'2 220'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 209'6 0'2 210'0 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 199'6 0'2 200'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 189'6 0'2 190'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 179'6 0'2 180'0 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 169'6 0'2 170'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 159'6 0'2 160'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 149'6 0'2 150'0 3000 0'1 0'0 0'1 ... ... 17
0 ... ... 139'6 0'2 140'0 3100 0'2 0'1 0'1 ... ... 0
0 ... ... 129'6 0'2 130'0 3200 0'2 0'1 0'1 ... ... 1
0 ... ... 119'6 0'2 120'0 3300 0'2 0'0 0'2 ... ... 175
0 ... ... 109'6 0'2 110'0 3400 0'2 -0'1 0'3 ... ... 29
0 ... ... 104'6 0'2 105'0 3450 0'3 0'0 0'3 ... ... 0
0 ... ... 99'7 0'1 100'0 3500 0'4 0'0 0'4 ... ... 199
0 ... ... 94'7 0'2 95'1 3550 0'5 0'0 0'5 ... ... 4
13 ... ... 90'0 0'2 90'2 3600 0'6 0'0 0'6 ... ... 1458
7 ... ... 85'1 0'1 85'2 3650 0'6 -0'1 0'7 ... ... 464
28 ... ... 80'2 0'1 80'3 3700 0'7 -0'1 1'0 ... ... 359
4 ... ... 75'3 0'1 75'4 3750 1'0 -0'1 1'1 ... ... 4746
1 ... ... 70'5 0'1 70'6 3800 1'2 -0'1 1'3 ... ... 388
0 ... ... 65'7 0'1 66'0 3850 1'4 -0'1 1'5 ... ... 448
0 ... ... 61'2 0'1 61'3 3900 1'6 -0'2 2'0 ... ... 6696
1 ... ... 56'6 0'0 56'6 3950 2'2 -0'2 2'4 2'3 2'3 931
27 ... ... 52'3 0'1 52'4 4000 2'7 -0'2 3'1 3'0 3'0 9549
3 ... ... 48'1 0'1 48'2 4050 3'5 -0'2 3'7 ... ... 5168
109 ... ... 44'1 0'1 44'2 4100 4'5 -0'1 4'6 4'7 4'5 8337
5 ... ... 40'2 0'1 40'3 4150 5'6 -0'1 5'7 5'6 5'6 2259
341 ... ... 36'5 0'1 36'6 4200 7'0 -0'2 7'2 7'4 7'0 15597
89 ... ... 33'2 0'0 33'2 4250 8'4 -0'2 8'6 8'6 8'6 4308
1037 ... ... 30'1 -0'1 30'0 4300 10'2 -0'2 10'4 10'4 10'4 10443
1411 ... ... 27'1 0'0 27'1 4350 12'2 -0'3 12'5 12'5 12'5 2116
10302 23'6 23'3 24'4 -0'1 24'3 4400 14'4 -0'3 14'7 15'1 14'4 11518
1558 ... ... 22'0 -0'1 21'7 4450 16'7 -0'3 17'2 ... ... 813
25892 20'0 19'1 19'6 -0'1 19'5 4500 19'5 -0'3 20'0 20'6 19'6 5515
3335 17'3 17'3 17'6 -0'1 17'5 4550 22'4 -0'3 22'7 22'7 22'6 1691
20337 16'0 15'0 15'7 -0'1 15'6 4600 25'5 -0'3 26'0 ... ... 5094
3254 14'0 14'0 14'1 0'0 14'1 4650 28'7 -0'3 29'2 29'4 29'4 351
20535 12'1 12'1 12'5 -0'1 12'4 4700 32'3 -0'2 32'5 32'5 32'5 3128
8020 11'2 10'6 11'2 -0'1 11'1 4750 35'7 -0'3 36'2 ... ... 540
6900 10'1 9'4 10'0 0'0 10'0 4800 39'5 -0'3 40'0 ... ... 663
1267 8'6 8'4 8'7 0'0 8'7 4850 43'4 -0'3 43'7 ... ... 91
3125 7'5 7'5 8'0 -0'1 7'7 4900 47'4 -0'3 47'7 ... ... 20
3087 ... ... 7'1 -0'1 7'0 4950 51'5 -0'3 52'0 ... ... 37
20177 6'4 6'0 6'3 -0'1 6'2 5000 55'6 -0'3 56'1 ... ... 295
599 ... ... 5'6 -0'1 5'5 5050 60'1 -0'3 60'4 ... ... 0
3935 5'1 5'0 5'1 -0'1 5'0 5100 64'4 -0'3 64'7 ... ... 17
779 4'4 4'4 4'5 -0'1 4'4 5150 69'0 -0'3 69'3 ... ... 0
4851 4'0 4'0 4'2 -0'1 4'1 5200 73'4 -0'3 73'7 ... ... 364
2571 3'6 3'6 3'7 -0'1 3'6 5250 78'1 -0'3 78'4 ... ... 1
1722 3'4 3'3 3'4 -0'1 3'3 5300 82'6 -0'3 83'1 ... ... 0
356 ... ... 3'2 -0'1 3'1 5350 87'3 -0'3 87'6 ... ... 0
1694 2'7 2'7 3'0 -0'1 2'7 5400 92'1 -0'3 92'4 ... ... 15
315 ... ... 2'6 -0'1 2'5 5450 96'7 -0'3 97'2 ... ... 0
6652 ... ... 2'4 -0'1 2'3 5500 101'5 -0'3 102'0 ... ... 1
257 ... ... 2'3 -0'1 2'2 5550 106'4 -0'3 106'7 ... ... 0
855 ... ... 2'2 -0'1 2'1 5600 111'3 -0'2 111'5 ... ... 0
105 ... ... 2'1 -0'1 2'0 5650 116'1 -0'3 116'4 ... ... 0
521 ... ... 2'0 -0'1 1'7 5700 121'0 -0'3 121'3 ... ... 0
237 ... ... 1'7 -0'1 1'6 5750 125'7 -0'3 126'2 ... ... 1
437 ... ... 1'6 -0'1 1'5 5800 130'7 -0'2 131'1 ... ... 0
100 ... ... 1'4 0'0 1'4 5900 140'5 -0'2 140'7 ... ... 1
424 ... ... 1'3 0'0 1'3 6000 150'4 -0'2 150'6 ... ... 1
245 ... ... 1'2 0'0 1'2 6100 160'3 -0'2 160'5 ... ... 0
216 ... ... 1'1 0'0 1'1 6200 170'2 -0'2 170'4 ... ... 0
271 ... ... 1'0 0'0 1'0 6300 180'2 -0'1 180'3 ... ... 1
326 ... ... 0'7 0'1 1'0 6400 190'1 -0'2 190'3 ... ... 0
657 ... ... 0'7 0'0 0'7 6500 200'1 -0'1 200'2 ... ... 0
414 ... ... 0'6 0'1 0'7 6600 210'0 -0'2 210'2 ... ... 0
218 ... ... 0'5 0'1 0'6 6700 220'0 -0'2 220'2 ... ... 0
299 ... ... 0'5 0'1 0'6 6800 230'0 -0'2 230'2 ... ... 0
82 ... ... 0'4 0'1 0'5 6900 240'0 -0'2 240'2 ... ... 0
277 ... ... 0'4 0'1 0'5 7000 250'0 -0'2 250'2 ... ... 0
100 ... ... 0'4 0'1 0'5 7100 260'0 -0'2 260'2 ... ... 0
110 ... ... 0'3 0'1 0'4 7200 270'0 -0'2 270'2 ... ... 0
343 ... ... 0'3 0'1 0'4 7300 280'0 -0'2 280'2 ... ... 0
229 ... ... 0'3 0'0 0'3 7400 290'0 -0'2 290'2 ... ... 0
204 ... ... 0'3 0'0 0'3 7500 300'0 -0'2 300'2 ... ... 0
282 ... ... 0'2 0'1 0'3 7600 310'0 -0'2 310'2 ... ... 0
322 ... ... 0'2 0'1 0'3 7700 320'0 -0'2 320'2 ... ... 0
242 ... ... 0'2 0'1 0'3 7800 330'0 -0'2 330'2 ... ... 0
710 ... ... 0'2 0'1 0'3 7900 340'0 -0'2 340'2 ... ... 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.