DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'0
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 ... ... 225'2 0'0 225'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 215'2 0'0 215'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 205'2 0'0 205'2 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 195'2 0'0 195'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 185'2 0'0 185'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 175'2 0'0 175'2 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 165'2 0'0 165'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 155'2 0'0 155'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 145'2 0'0 145'2 3000 0'1 0'0 0'1 ... ... 17
0 ... ... 135'2 0'0 135'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 125'2 0'0 125'2 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 115'2 0'0 115'2 3300 0'2 0'0 0'2 ... ... 175
0 ... ... 105'2 0'0 105'2 3400 0'3 0'0 0'3 ... ... 29
0 ... ... 100'2 0'0 100'2 3450 0'3 0'0 0'3 ... ... 0
0 ... ... 95'2 0'0 95'2 3500 0'4 0'0 0'4 ... ... 190
0 ... ... 90'3 0'0 90'3 3550 0'4 0'0 0'4 ... ... 4
13 ... ... 85'3 0'0 85'3 3600 0'5 0'0 0'5 ... ... 1458
7 ... ... 80'4 0'0 80'4 3650 0'6 0'0 0'6 ... ... 64
28 ... ... 75'5 0'0 75'5 3700 0'7 0'0 0'7 ... ... 259
4 ... ... 70'7 0'0 70'7 3750 1'1 0'0 1'1 ... ... 4746
1 ... ... 66'1 0'0 66'1 3800 1'3 0'0 1'3 ... ... 393
0 ... ... 61'4 0'0 61'4 3850 1'6 0'0 1'6 ... ... 356
0 ... ... 57'0 0'0 57'0 3900 2'2 0'0 2'2 ... ... 6770
1 ... ... 52'5 0'0 52'5 3950 2'6 0'0 2'6 ... ... 956
27 ... ... 48'3 0'0 48'3 4000 3'4 0'0 3'4 ... ... 9573
3 ... ... 44'2 0'0 44'2 4050 4'3 0'0 4'3 ... ... 1224
104 ... ... 40'3 0'0 40'3 4100 5'4 0'0 5'4 ... ... 9498
5 ... ... 36'6 0'0 36'6 4150 7'0 0'2 6'6 7'0 7'0 1287
340 ... ... 33'2 0'0 33'2 4200 8'1 -0'1 8'2 8'4 8'1 15077
89 ... ... 30'1 0'0 30'1 4250 10'1 0'1 10'0 10'1 10'1 3137
1037 ... ... 27'1 0'0 27'1 4300 12'0 0'0 12'0 ... ... 10243
1411 ... ... 24'3 0'0 24'3 4350 14'5 0'3 14'2 14'5 14'5 1823
9882 21'0 21'0 21'7 -0'7 21'0 4400 16'5 0'0 16'5 ... ... 11423
1469 18'1 18'1 19'5 -1'4 18'1 4450 19'3 0'0 19'3 ... ... 755
25103 ... ... 17'4 0'0 17'4 4500 22'2 0'0 22'2 ... ... 5662
2890 14'6 14'6 15'5 -0'7 14'6 4550 25'6 0'4 25'2 25'6 25'6 1718
17546 14'0 13'1 14'0 -0'7 13'1 4600 28'4 0'0 28'4 ... ... 5120
2910 ... ... 12'3 0'0 12'3 4650 32'0 0'0 32'0 ... ... 337
11480 10'2 10'0 11'1 -1'1 10'0 4700 35'5 0'0 35'5 ... ... 3239
2025 ... ... 9'7 0'0 9'7 4750 39'2 0'0 39'2 ... ... 540
6088 ... ... 8'6 0'0 8'6 4800 43'1 0'0 43'1 ... ... 663
1251 ... ... 7'6 0'0 7'6 4850 47'1 0'0 47'1 ... ... 91
2738 ... ... 7'0 0'0 7'0 4900 51'2 0'0 51'2 ... ... 20
2085 ... ... 6'2 0'0 6'2 4950 55'4 0'0 55'4 ... ... 37
15170 5'0 5'0 5'4 -0'4 5'0 5000 59'6 0'0 59'6 ... ... 288
599 ... ... 5'0 0'0 5'0 5050 64'1 0'0 64'1 ... ... 0
3976 ... ... 4'3 0'0 4'3 5100 69'6 1'1 68'5 69'6 69'6 17
875 ... ... 4'0 0'0 4'0 5150 73'1 0'0 73'1 ... ... 0
2670 ... ... 3'5 0'0 3'5 5200 77'6 0'0 77'6 ... ... 364
684 ... ... 3'2 0'0 3'2 5250 82'3 0'0 82'3 ... ... 1
1613 ... ... 3'0 0'0 3'0 5300 87'0 0'0 87'0 ... ... 0
359 ... ... 2'6 0'0 2'6 5350 91'6 0'0 91'6 ... ... 0
1690 2'4 2'4 2'4 0'0 2'4 5400 96'4 0'0 96'4 ... ... 15
345 ... ... 2'3 0'0 2'3 5450 101'3 0'0 101'3 ... ... 0
8454 2'1 2'1 2'2 -0'1 2'1 5500 106'1 0'0 106'1 ... ... 1
257 ... ... 2'1 0'0 2'1 5550 111'0 0'0 111'0 ... ... 0
811 ... ... 2'0 0'0 2'0 5600 115'7 0'0 115'7 ... ... 0
105 ... ... 1'7 0'0 1'7 5650 120'6 0'0 120'6 ... ... 0
521 ... ... 1'6 0'0 1'6 5700 125'6 0'0 125'6 ... ... 0
237 ... ... 1'6 0'0 1'6 5750 130'5 0'0 130'5 ... ... 1
437 ... ... 1'5 0'0 1'5 5800 135'4 0'0 135'4 ... ... 0
90 ... ... 1'3 0'0 1'3 5900 145'2 0'0 145'2 ... ... 1
314 ... ... 1'2 0'0 1'2 6000 155'1 0'0 155'1 ... ... 1
245 ... ... 1'1 0'0 1'1 6100 165'0 0'0 165'0 ... ... 0
216 ... ... 1'0 0'0 1'0 6200 174'7 0'0 174'7 ... ... 0
271 ... ... 0'7 0'0 0'7 6300 184'7 0'0 184'7 ... ... 1
326 ... ... 0'7 0'0 0'7 6400 194'6 0'0 194'6 ... ... 0
657 ... ... 0'6 0'0 0'6 6500 204'6 0'0 204'6 ... ... 0
414 ... ... 0'6 0'0 0'6 6600 214'6 0'0 214'6 ... ... 0
218 ... ... 0'5 0'0 0'5 6700 224'6 0'0 224'6 ... ... 0
299 ... ... 0'5 0'0 0'5 6800 234'6 0'0 234'6 ... ... 0
82 ... ... 0'4 0'0 0'4 6900 244'6 0'0 244'6 ... ... 0
277 ... ... 0'4 0'0 0'4 7000 254'6 0'0 254'6 ... ... 0
100 ... ... 0'4 0'0 0'4 7100 264'6 0'0 264'6 ... ... 0
110 ... ... 0'4 0'0 0'4 7200 274'6 0'0 274'6 ... ... 0
343 ... ... 0'3 0'0 0'3 7300 284'6 0'0 284'6 ... ... 0
229 ... ... 0'3 0'0 0'3 7400 294'6 0'0 294'6 ... ... 0
204 ... ... 0'3 0'0 0'3 7500 304'6 0'0 304'6 ... ... 0
14 ... ... 0'3 0'0 0'3 7600 314'6 0'0 314'6 ... ... 0
322 ... ... 0'3 0'0 0'3 7700 324'6 0'0 324'6 ... ... 0
242 ... ... 0'3 0'0 0'3 7800 334'6 0'0 334'6 ... ... 0
710 ... ... 0'3 0'0 0'3 7900 344'6 0'0 344'6 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.