DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'2
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 ... ... 214'4 0'0 214'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 204'4 0'0 204'4 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 194'4 0'0 194'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 184'4 0'0 184'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 0'0 174'4 2700 0'1 0'0 0'1 ... ... 200
0 ... ... 164'4 0'0 164'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 154'4 0'0 154'4 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 144'4 0'0 144'4 3000 0'3 0'0 0'3 ... ... 17
0 ... ... 134'4 0'0 134'4 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 124'4 0'0 124'4 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 114'4 0'0 114'4 3300 0'6 0'0 0'6 ... ... 87
0 ... ... 104'5 0'0 104'5 3400 1'0 0'0 1'0 ... ... 32
0 ... ... 99'6 0'0 99'6 3450 1'2 0'0 1'2 ... ... 0
0 ... ... 94'7 0'0 94'7 3500 1'3 0'0 1'3 ... ... 182
0 ... ... 90'1 0'0 90'1 3550 1'5 0'0 1'5 ... ... 4
0 ... ... 85'4 0'0 85'4 3600 2'0 0'0 2'0 ... ... 5
0 ... ... 80'6 0'0 80'6 3650 2'3 0'0 2'3 ... ... 0
0 ... ... 76'2 0'0 76'2 3700 2'6 0'0 2'6 ... ... 382
0 ... ... 71'6 0'0 71'6 3750 3'2 0'0 3'2 ... ... 58
0 ... ... 67'4 0'0 67'4 3800 3'7 0'0 3'7 ... ... 253
0 ... ... 63'2 0'0 63'2 3850 4'5 0'0 4'5 ... ... 111
0 ... ... 59'1 0'0 59'1 3900 5'4 0'0 5'4 ... ... 1111
0 ... ... 55'2 0'0 55'2 3950 6'4 0'0 6'4 ... ... 398
10 ... ... 51'4 0'0 51'4 4000 7'6 0'0 7'6 ... ... 6624
0 ... ... 47'7 0'0 47'7 4050 9'1 0'0 9'1 ... ... 364
100 ... ... 44'4 0'0 44'4 4100 10'5 0'0 10'5 ... ... 4183
0 ... ... 41'2 0'0 41'2 4150 12'2 0'0 12'2 ... ... 624
222 ... ... 38'2 0'0 38'2 4200 14'4 0'3 14'1 14'4 14'4 3068
71 ... ... 35'3 0'0 35'3 4250 16'2 0'0 16'2 ... ... 946
613 33'0 33'0 32'5 0'3 33'0 4300 18'4 0'0 18'4 ... ... 3083
242 ... ... 30'1 0'0 30'1 4350 20'7 0'0 20'7 ... ... 460
4609 28'2 28'0 27'6 0'4 28'2 4400 23'3 0'0 23'3 ... ... 3666
632 25'4 24'7 25'4 0'0 25'4 4450 26'0 0'0 26'0 ... ... 351
4916 24'0 23'0 23'3 0'5 24'0 4500 28'7 0'0 28'7 ... ... 3304
1730 ... ... 21'4 0'0 21'4 4550 31'6 0'0 31'6 ... ... 1059
6785 20'0 19'2 19'6 0'2 20'0 4600 35'5 0'5 35'0 35'5 35'5 3236
1468 ... ... 18'1 0'0 18'1 4650 38'4 0'2 38'2 38'4 38'4 114
3214 ... ... 16'5 0'0 16'5 4700 41'5 0'0 41'5 ... ... 1860
288 ... ... 15'2 0'0 15'2 4750 45'2 0'0 45'2 ... ... 35
2892 ... ... 14'0 0'0 14'0 4800 48'7 0'0 48'7 ... ... 405
537 ... ... 12'7 0'0 12'7 4850 52'5 0'0 52'5 ... ... 73
1306 ... ... 11'6 0'0 11'6 4900 56'4 0'0 56'4 ... ... 20
1784 ... ... 10'7 0'0 10'7 4950 60'4 0'0 60'4 ... ... 10
4820 10'0 10'0 9'7 0'1 10'0 5000 64'4 0'0 64'4 ... ... 133
183 ... ... 9'1 0'0 9'1 5050 68'5 0'0 68'5 ... ... 0
1514 8'0 8'0 8'3 -0'3 8'0 5100 72'7 0'0 72'7 ... ... 0
519 ... ... 7'6 0'0 7'6 5150 77'1 0'0 77'1 ... ... 0
1520 ... ... 7'1 0'0 7'1 5200 81'4 0'0 81'4 ... ... 273
128 ... ... 6'5 0'0 6'5 5250 85'7 0'0 85'7 ... ... 1
1071 ... ... 6'1 0'0 6'1 5300 90'2 0'0 90'2 ... ... 0
59 ... ... 5'5 0'0 5'5 5350 94'6 0'0 94'6 ... ... 0
1476 ... ... 5'2 0'0 5'2 5400 99'3 0'0 99'3 ... ... 15
48 ... ... 4'7 0'0 4'7 5450 104'0 0'0 104'0 ... ... 0
2867 ... ... 4'4 0'0 4'4 5500 108'5 0'0 108'5 ... ... 1
73 ... ... 4'2 0'0 4'2 5550 113'2 0'0 113'2 ... ... 0
612 ... ... 4'0 0'0 4'0 5600 118'0 0'0 118'0 ... ... 0
100 ... ... 3'6 0'0 3'6 5650 122'5 0'0 122'5 ... ... 0
587 ... ... 3'4 0'0 3'4 5700 127'3 0'0 127'3 ... ... 0
16 ... ... 3'2 0'0 3'2 5750 132'2 0'0 132'2 ... ... 0
351 ... ... 3'1 0'0 3'1 5800 137'0 0'0 137'0 ... ... 0
22 ... ... 2'6 0'0 2'6 5900 146'5 0'0 146'5 ... ... 0
251 ... ... 2'4 0'0 2'4 6000 156'3 0'0 156'3 ... ... 0
4 ... ... 2'2 0'0 2'2 6100 166'1 0'0 166'1 ... ... 0
90 ... ... 2'0 0'0 2'0 6200 175'7 0'0 175'7 ... ... 0
68 ... ... 1'7 0'0 1'7 6300 185'6 0'0 185'6 ... ... 0
134 ... ... 1'6 0'0 1'6 6400 195'5 0'0 195'5 ... ... 0
328 ... ... 1'5 0'0 1'5 6500 205'5 0'0 205'5 ... ... 0
284 ... ... 1'4 0'0 1'4 6600 215'4 0'0 215'4 ... ... 0
107 ... ... 1'3 0'0 1'3 6700 225'4 0'0 225'4 ... ... 0
79 ... ... 1'2 0'0 1'2 6800 235'4 0'0 235'4 ... ... 0
62 ... ... 1'1 0'0 1'1 6900 245'4 0'0 245'4 ... ... 0
141 ... ... 1'0 0'0 1'0 7000 255'4 0'0 255'4 ... ... 0
100 ... ... 1'0 0'0 1'0 7100 265'4 0'0 265'4 ... ... 0
0 ... ... 0'7 0'0 0'7 7200 275'4 0'0 275'4 ... ... 0
300 ... ... 0'7 0'0 0'7 7300 285'4 0'0 285'4 ... ... 0
1 ... ... 0'6 0'0 0'6 7400 295'4 0'0 295'4 ... ... 0
175 ... ... 0'6 0'0 0'6 7500 305'4 0'0 305'4 ... ... 0
0 ... ... 0'5 0'0 0'5 7600 315'4 0'0 315'4 ... ... 0
200 ... ... 0'5 0'0 0'5 7700 325'4 0'0 325'4 ... ... 0
0 ... ... 0'5 0'0 0'5 7800 335'4 0'0 335'4 ... ... 0
728 ... ... 0'5 0'0 0'5 7900 345'4 0'0 345'4 ... ... 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.