DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 457'4
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 ... ... 228'0 0'0 228'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 218'0 0'0 218'0 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 208'0 0'0 208'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 198'0 0'0 198'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 188'0 0'0 188'0 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 178'0 0'0 178'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 168'0 0'0 168'0 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 158'0 0'0 158'0 3000 0'2 0'0 0'2 ... ... 17
0 ... ... 148'0 0'0 148'0 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 138'0 0'0 138'0 3200 0'3 0'0 0'3 ... ... 1
0 ... ... 128'0 0'0 128'0 3300 0'3 0'0 0'3 ... ... 88
0 ... ... 118'0 0'0 118'0 3400 0'4 0'0 0'4 ... ... 29
0 ... ... 113'0 0'0 113'0 3450 0'5 0'0 0'5 ... ... 0
0 ... ... 108'0 0'0 108'0 3500 0'5 0'0 0'5 ... ... 182
0 ... ... 103'1 0'0 103'1 3550 0'6 0'0 0'6 ... ... 4
8 ... ... 98'1 0'0 98'1 3600 0'7 0'0 0'7 ... ... 1474
2 ... ... 93'2 0'0 93'2 3650 1'0 0'0 1'0 ... ... 46
5 ... ... 88'3 0'0 88'3 3700 1'1 0'0 1'1 ... ... 287
0 ... ... 83'5 0'0 83'5 3750 1'3 0'0 1'3 ... ... 80
0 ... ... 78'7 0'0 78'7 3800 1'5 0'0 1'5 ... ... 683
0 ... ... 74'1 0'0 74'1 3850 1'7 0'0 1'7 1'7 1'7 239
0 ... ... 69'5 0'0 69'5 3900 2'3 0'0 2'3 ... ... 1750
0 ... ... 65'1 0'0 65'1 3950 2'7 0'0 2'7 ... ... 577
25 ... ... 60'6 0'0 60'6 4000 3'4 0'0 3'4 3'4 3'4 8601
0 ... ... 56'4 0'0 56'4 4050 4'0 -0'2 4'2 4'0 4'0 636
103 51'4 51'4 52'4 -1'0 51'4 4100 5'1 0'0 5'1 ... ... 4762
5 ... ... 48'5 0'0 48'5 4150 6'1 0'0 6'1 ... ... 751
299 ... ... 44'7 0'0 44'7 4200 7'2 -0'1 7'3 7'3 7'2 8541
71 ... ... 41'3 0'0 41'3 4250 8'4 -0'2 8'6 8'6 8'4 1778
1184 ... ... 38'0 0'0 38'0 4300 10'5 0'2 10'3 10'5 10'3 7224
324 ... ... 34'7 0'0 34'7 4350 12'2 0'0 12'2 ... ... 831
4878 ... ... 32'0 0'0 32'0 4400 14'1 -0'1 14'2 14'2 14'1 7538
804 ... ... 29'2 0'0 29'2 4450 16'3 -0'1 16'4 16'3 16'3 427
18633 ... ... 26'6 0'0 26'6 4500 18'4 -0'3 18'7 18'6 18'4 5604
2300 23'6 23'6 24'4 -0'6 23'6 4550 21'4 0'0 21'4 21'4 21'4 1569
10384 22'0 22'0 22'3 -0'3 22'0 4600 24'2 -0'1 24'3 24'2 24'2 4721
1954 ... ... 20'3 0'0 20'3 4650 27'3 0'0 27'3 ... ... 326
5118 ... ... 18'5 0'0 18'5 4700 30'4 0'0 30'4 ... ... 1902
586 ... ... 17'0 0'0 17'0 4750 33'6 0'0 33'6 ... ... 55
4661 15'4 15'1 15'3 -0'2 15'1 4800 37'1 0'0 37'1 ... ... 425
704 ... ... 14'0 0'0 14'0 4850 40'5 0'0 40'5 ... ... 91
1944 ... ... 12'6 0'0 12'6 4900 44'2 0'0 44'2 ... ... 20
1919 ... ... 11'4 0'0 11'4 4950 48'0 0'0 48'0 ... ... 26
11214 10'2 10'0 10'3 -0'3 10'0 5000 51'7 0'0 51'7 ... ... 237
461 9'0 8'7 9'4 -0'4 9'0 5050 55'7 0'0 55'7 ... ... 0
3184 ... ... 8'4 0'0 8'4 5100 59'7 0'0 59'7 ... ... 0
924 ... ... 7'6 0'0 7'6 5150 64'0 0'0 64'0 ... ... 0
2778 6'5 6'5 7'0 -0'3 6'5 5200 68'2 0'0 68'2 ... ... 273
533 ... ... 6'3 0'0 6'3 5250 72'5 0'0 72'5 ... ... 1
1753 ... ... 5'7 0'0 5'7 5300 77'0 0'0 77'0 ... ... 0
340 ... ... 5'3 0'0 5'3 5350 81'3 0'0 81'3 ... ... 0
1663 ... ... 4'7 0'0 4'7 5400 85'7 0'0 85'7 ... ... 15
115 ... ... 4'4 0'0 4'4 5450 90'4 0'0 90'4 ... ... 0
3881 ... ... 4'1 0'0 4'1 5500 95'1 0'0 95'1 ... ... 1
198 ... ... 3'6 0'0 3'6 5550 99'6 0'0 99'6 ... ... 0
717 ... ... 3'4 0'0 3'4 5600 104'3 0'0 104'3 ... ... 0
106 ... ... 3'2 0'0 3'2 5650 109'1 0'0 109'1 ... ... 0
470 ... ... 3'0 0'0 3'0 5700 113'7 0'0 113'7 ... ... 0
57 ... ... 2'7 0'0 2'7 5750 118'6 0'0 118'6 ... ... 0
539 ... ... 2'5 0'0 2'5 5800 123'4 0'0 123'4 ... ... 0
51 ... ... 2'3 0'0 2'3 5900 133'1 0'0 133'1 ... ... 0
257 2'1 2'1 2'1 0'0 2'1 6000 142'7 0'0 142'7 ... ... 0
189 ... ... 1'7 0'0 1'7 6100 152'6 0'0 152'6 ... ... 0
118 ... ... 1'6 0'0 1'6 6200 162'4 0'0 162'4 ... ... 0
236 ... ... 1'5 0'0 1'5 6300 172'3 0'0 172'3 ... ... 0
329 ... ... 1'4 0'0 1'4 6400 182'2 0'0 182'2 ... ... 0
549 ... ... 1'3 0'0 1'3 6500 192'1 0'0 192'1 ... ... 0
193 ... ... 1'2 0'0 1'2 6600 202'1 0'0 202'1 ... ... 0
217 ... ... 1'1 0'0 1'1 6700 212'0 0'0 212'0 ... ... 0
189 ... ... 1'1 0'0 1'1 6800 222'0 0'0 222'0 ... ... 0
55 ... ... 1'0 0'0 1'0 6900 232'0 0'0 232'0 ... ... 0
281 ... ... 1'0 0'0 1'0 7000 242'0 0'0 242'0 ... ... 0
100 ... ... 0'7 0'0 0'7 7100 252'0 0'0 252'0 ... ... 0
0 ... ... 0'7 0'0 0'7 7200 262'0 0'0 262'0 ... ... 0
334 ... ... 0'6 0'0 0'6 7300 272'0 0'0 272'0 ... ... 0
30 ... ... 0'6 0'0 0'6 7400 282'0 0'0 282'0 ... ... 0
204 ... ... 0'5 0'0 0'5 7500 292'0 0'0 292'0 ... ... 0
14 ... ... 0'5 0'0 0'5 7600 302'0 0'0 302'0 ... ... 0
313 ... ... 0'5 0'0 0'5 7700 312'0 0'0 312'0 ... ... 0
242 ... ... 0'4 0'0 0'4 7800 322'0 0'0 322'0 ... ... 0
905 ... ... 0'4 0'0 0'4 7900 332'0 0'0 332'0 ... ... 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.