DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 475'0
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 ... ... 247'2 -2'2 245'0 2300 0'2 0'0 0'2 ... ... 0
0 ... ... 237'2 -2'2 235'0 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 227'2 -2'2 225'0 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 217'2 -2'2 215'0 2600 0'3 0'0 0'3 ... ... 0
0 ... ... 207'2 -2'2 205'0 2700 0'3 0'0 0'3 ... ... 0
0 ... ... 197'2 -2'2 195'0 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 187'2 -2'2 185'0 2900 0'4 0'0 0'4 ... ... 0
0 ... ... 177'2 -2'2 175'0 3000 0'5 0'0 0'5 ... ... 0
0 ... ... 167'2 -2'2 165'0 3100 0'6 0'0 0'6 ... ... 0
0 ... ... 157'2 -2'2 155'0 3200 1'0 0'0 1'0 ... ... 0
0 ... ... 147'2 -2'2 145'0 3300 1'3 0'0 1'3 ... ... 0
0 ... ... 137'2 -2'2 135'0 3400 1'6 0'0 1'6 ... ... 0
0 ... ... 127'4 -2'1 125'3 3500 2'3 0'0 2'3 ... ... 112
0 ... ... 118'1 -2'1 116'0 3600 3'2 0'1 3'1 ... ... 0
0 ... ... 109'1 -2'1 107'0 3700 4'3 0'1 4'2 ... ... 0
0 ... ... 100'4 -2'1 98'3 3800 5'6 0'2 5'4 ... ... 33
0 ... ... 92'2 -2'0 90'2 3900 7'4 0'2 7'2 ... ... 0
0 ... ... 84'4 -1'7 82'5 4000 9'6 0'3 9'3 ... ... 31
0 ... ... 77'2 -1'6 75'4 4100 12'3 0'3 12'0 ... ... 0
0 ... ... 70'5 -1'6 68'7 4200 15'4 0'4 15'0 ... ... 210
0 ... ... 64'3 -1'5 62'6 4300 19'1 0'4 18'5 ... ... 15
0 ... ... 58'6 -1'5 57'1 4400 23'2 0'5 22'5 ... ... 0
0 ... ... 53'5 -1'5 52'0 4500 27'6 0'4 27'2 ... ... 219
5 ... ... 48'7 -1'4 47'3 4600 32'7 0'6 32'1 ... ... 282
218 ... ... 44'4 -1'3 43'1 4700 38'2 0'6 37'4 ... ... 144
289 ... ... 40'4 -1'3 39'1 4800 44'0 0'7 43'1 ... ... 100
27 ... ... 36'6 -1'2 35'4 4900 50'0 0'7 49'1 ... ... 1
41 ... ... 33'3 -1'2 32'1 5000 56'3 1'0 55'3 ... ... 100
230 ... ... 30'2 -1'1 29'1 5100 63'0 1'0 62'0 ... ... 0
16 ... ... 27'3 -1'1 26'2 5200 69'7 1'1 68'6 ... ... 0
61 ... ... 24'6 -1'0 23'6 5300 77'1 1'2 75'7 ... ... 0
232 ... ... 22'3 -0'7 21'4 5400 84'4 1'2 83'2 ... ... 15
10 ... ... 20'2 -0'7 19'3 5500 92'1 1'2 90'7 ... ... 0
172 ... ... 18'3 -0'6 17'5 5600 100'1 1'3 98'6 ... ... 0
3 ... ... 16'5 -0'5 16'0 5700 108'2 1'4 106'6 ... ... 0
31 ... ... 15'1 -0'5 14'4 5800 116'5 1'5 115'0 ... ... 0
0 ... ... 13'6 -0'4 13'2 5900 125'1 1'5 123'4 ... ... 0
50 ... ... 12'5 -0'5 12'0 6000 133'6 1'5 132'1 ... ... 0
0 ... ... 11'4 -0'4 11'0 6100 142'4 1'5 140'7 ... ... 0
108 ... ... 10'5 -0'4 10'1 6200 151'4 1'6 149'6 ... ... 0
0 ... ... 9'6 -0'4 9'2 6300 160'4 1'6 158'6 ... ... 0
0 ... ... 9'0 -0'4 8'4 6400 169'5 1'6 167'7 ... ... 0
0 ... ... 8'2 -0'3 7'7 6500 178'7 1'7 177'0 ... ... 0
0 ... ... 7'5 -0'3 7'2 6600 188'2 1'7 186'3 ... ... 0
0 ... ... 7'0 -0'3 6'5 6700 197'5 1'7 195'6 ... ... 0
0 ... ... 6'4 -0'3 6'1 6800 207'1 2'0 205'1 ... ... 0
0 ... ... 6'1 -0'3 5'6 6900 216'5 2'0 214'5 ... ... 0
0 ... ... 5'5 -0'2 5'3 7000 226'2 2'0 224'2 ... ... 0
0 ... ... 5'2 -0'2 5'0 7100 236'0 2'1 233'7 ... ... 0
0 ... ... 4'7 -0'2 4'5 7200 245'6 2'2 243'4 ... ... 0
0 ... ... 4'4 -0'1 4'3 7300 255'4 2'2 253'2 ... ... 0
0 ... ... 4'2 -0'1 4'1 7400 265'2 2'1 263'1 ... ... 0
0 ... ... 4'0 -0'1 3'7 7500 275'1 2'1 273'0 ... ... 0
0 ... ... 3'6 -0'1 3'5 7600 285'1 2'2 282'7 ... ... 0
0 ... ... 3'4 -0'1 3'3 7700 295'0 2'2 292'6 ... ... 0
0 ... ... 3'3 -0'1 3'2 7800 305'0 2'2 302'6 ... ... 0
0 ... ... 3'1 -0'1 3'0 7900 315'0 2'2 312'6 ... ... 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.