DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 458'0
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 ... ... 227'4 0'0 227'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 0'0 217'4 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 207'4 0'0 207'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 177'4 0'0 177'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 0'0 167'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 157'4 0'0 157'4 3000 0'2 0'0 0'2 ... ... 17
0 ... ... 147'4 0'0 147'4 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 137'4 0'0 137'4 3200 0'2 0'0 0'2 ... ... 1
0 ... ... 127'4 0'0 127'4 3300 0'4 0'0 0'4 ... ... 88
0 ... ... 117'4 0'0 117'4 3400 0'5 0'0 0'5 ... ... 29
0 ... ... 112'4 0'0 112'4 3450 0'5 0'0 0'5 ... ... 0
0 ... ... 107'4 0'0 107'4 3500 0'5 0'0 0'5 ... ... 182
0 ... ... 102'5 0'0 102'5 3550 0'6 0'0 0'6 ... ... 4
8 ... ... 97'5 0'0 97'5 3600 0'6 0'0 0'6 ... ... 1481
2 ... ... 92'6 0'0 92'6 3650 0'7 0'0 0'7 ... ... 49
5 ... ... 87'7 0'0 87'7 3700 1'0 0'0 1'0 ... ... 287
0 ... ... 83'0 0'0 83'0 3750 1'2 0'0 1'2 ... ... 80
0 ... ... 78'2 0'0 78'2 3800 1'4 0'0 1'4 ... ... 683
0 ... ... 73'5 0'0 73'5 3850 1'6 0'0 1'6 ... ... 229
0 ... ... 69'0 0'0 69'0 3900 2'1 0'0 2'1 ... ... 1750
0 ... ... 64'4 0'0 64'4 3950 2'5 0'0 2'5 ... ... 491
25 ... ... 60'1 0'0 60'1 4000 3'3 0'0 3'3 ... ... 8601
0 ... ... 56'0 0'0 56'0 4050 4'1 0'0 4'1 ... ... 636
103 ... ... 51'7 0'0 51'7 4100 5'0 0'0 5'0 ... ... 4836
5 ... ... 48'0 0'0 48'0 4150 6'0 0'0 6'0 ... ... 751
299 ... ... 44'2 0'0 44'2 4200 7'2 0'0 7'2 ... ... 8990
71 ... ... 40'6 0'0 40'6 4250 8'6 0'0 8'6 ... ... 1779
1184 ... ... 37'4 0'0 37'4 4300 10'3 0'0 10'3 ... ... 7216
324 ... ... 34'3 0'0 34'3 4350 12'2 0'0 12'2 ... ... 847
4828 ... ... 31'4 0'0 31'4 4400 14'2 0'0 14'2 ... ... 8178
804 ... ... 28'6 0'0 28'6 4450 16'4 0'0 16'4 ... ... 427
18887 ... ... 26'2 0'0 26'2 4500 18'7 0'0 18'7 ... ... 5644
2304 ... ... 23'7 0'0 23'7 4550 21'4 0'0 21'4 ... ... 1571
10465 ... ... 21'6 0'0 21'6 4600 24'2 0'0 24'2 ... ... 4744
1959 ... ... 19'6 0'0 19'6 4650 27'1 0'0 27'1 ... ... 326
5129 17'6 17'6 17'7 -0'1 17'6 4700 30'2 0'0 30'2 ... ... 1900
586 ... ... 16'2 0'0 16'2 4750 33'4 0'0 33'4 ... ... 55
4662 ... ... 14'6 0'0 14'6 4800 37'0 0'0 37'0 ... ... 405
714 ... ... 13'3 0'0 13'3 4850 40'4 0'0 40'4 ... ... 91
1944 ... ... 12'1 0'0 12'1 4900 44'1 0'0 44'1 ... ... 20
1939 ... ... 11'0 0'0 11'0 4950 48'0 0'0 48'0 ... ... 26
11402 ... ... 10'0 0'0 10'0 5000 51'7 0'0 51'7 ... ... 237
480 ... ... 9'0 0'0 9'0 5050 55'7 0'0 55'7 ... ... 0
3185 ... ... 8'2 0'0 8'2 5100 60'0 0'0 60'0 ... ... 0
924 ... ... 7'3 0'0 7'3 5150 64'2 0'0 64'2 ... ... 0
2778 ... ... 6'6 0'0 6'6 5200 68'4 0'0 68'4 ... ... 273
533 ... ... 6'1 0'0 6'1 5250 72'7 0'0 72'7 ... ... 1
1753 ... ... 5'5 0'0 5'5 5300 77'2 0'0 77'2 ... ... 0
340 ... ... 5'1 0'0 5'1 5350 81'5 0'0 81'5 ... ... 0
1663 ... ... 4'5 0'0 4'5 5400 86'2 0'0 86'2 ... ... 15
115 ... ... 4'2 0'0 4'2 5450 90'6 0'0 90'6 ... ... 0
3881 ... ... 3'7 0'0 3'7 5500 95'3 0'0 95'3 ... ... 1
198 ... ... 3'5 0'0 3'5 5550 100'1 0'0 100'1 ... ... 0
717 ... ... 3'3 0'0 3'3 5600 104'6 0'0 104'6 ... ... 0
106 ... ... 3'1 0'0 3'1 5650 109'4 0'0 109'4 ... ... 0
470 ... ... 2'7 0'0 2'7 5700 114'2 0'0 114'2 ... ... 0
57 ... ... 2'6 0'0 2'6 5750 119'1 0'0 119'1 ... ... 0
539 ... ... 2'4 0'0 2'4 5800 123'7 0'0 123'7 ... ... 0
51 ... ... 2'2 0'0 2'2 5900 133'5 0'0 133'5 ... ... 0
258 ... ... 2'1 0'0 2'1 6000 143'3 0'0 143'3 ... ... 0
189 ... ... 1'7 0'0 1'7 6100 153'1 0'0 153'1 ... ... 0
121 ... ... 1'6 0'0 1'6 6200 163'0 0'0 163'0 ... ... 0
243 ... ... 1'5 0'0 1'5 6300 172'7 0'0 172'7 ... ... 0
329 ... ... 1'4 0'0 1'4 6400 182'6 0'0 182'6 ... ... 0
549 ... ... 1'3 0'0 1'3 6500 192'5 0'0 192'5 ... ... 0
193 ... ... 1'2 0'0 1'2 6600 202'5 0'0 202'5 ... ... 0
217 ... ... 1'1 0'0 1'1 6700 212'4 0'0 212'4 ... ... 0
189 ... ... 1'1 0'0 1'1 6800 222'4 0'0 222'4 ... ... 0
55 ... ... 1'0 0'0 1'0 6900 232'4 0'0 232'4 ... ... 0
281 ... ... 0'7 0'0 0'7 7000 242'4 0'0 242'4 ... ... 0
100 ... ... 0'7 0'0 0'7 7100 252'4 0'0 252'4 ... ... 0
0 ... ... 0'7 0'0 0'7 7200 262'4 0'0 262'4 ... ... 0
334 ... ... 0'6 0'0 0'6 7300 272'4 0'0 272'4 ... ... 0
30 ... ... 0'6 0'0 0'6 7400 282'4 0'0 282'4 ... ... 0
204 ... ... 0'6 0'0 0'6 7500 292'4 0'0 292'4 ... ... 0
14 ... ... 0'5 0'0 0'5 7600 302'4 0'0 302'4 ... ... 0
313 ... ... 0'5 0'0 0'5 7700 312'4 0'0 312'4 ... ... 0
242 ... ... 0'5 0'0 0'5 7800 322'4 0'0 322'4 ... ... 0
905 ... ... 0'5 0'0 0'5 7900 332'4 0'0 332'4 ... ... 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.