DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'2
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 ... ... 213'6 0'0 213'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'6 0'0 203'6 2400 0'1 0'0 0'1 ... ... 94
0 ... ... 193'6 0'0 193'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 183'6 0'0 183'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 173'6 0'0 173'6 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 163'6 0'0 163'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 153'6 0'0 153'6 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 143'6 0'0 143'6 3000 0'4 0'0 0'4 ... ... 16
0 ... ... 133'6 0'0 133'6 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 123'6 0'0 123'6 3200 0'7 0'0 0'7 ... ... 0
0 ... ... 113'7 0'0 113'7 3300 1'1 0'0 1'1 ... ... 0
0 ... ... 104'1 0'0 104'1 3400 1'4 0'0 1'4 ... ... 6
0 ... ... 99'2 0'0 99'2 3450 1'6 0'0 1'6 ... ... 0
0 ... ... 94'5 0'0 94'5 3500 2'1 0'0 2'1 ... ... 130
0 ... ... 90'0 0'0 90'0 3550 2'4 0'0 2'4 ... ... 0
0 ... ... 85'3 0'0 85'3 3600 2'7 0'0 2'7 ... ... 1
0 ... ... 80'7 0'0 80'7 3650 3'3 0'0 3'3 ... ... 0
0 ... ... 76'4 0'0 76'4 3700 4'0 0'0 4'0 ... ... 263
0 ... ... 72'3 0'0 72'3 3750 4'7 0'0 4'7 ... ... 58
0 ... ... 68'1 0'0 68'1 3800 5'5 0'0 5'5 ... ... 133
0 ... ... 64'2 0'0 64'2 3850 6'5 0'0 6'5 ... ... 61
0 ... ... 60'2 0'0 60'2 3900 7'5 0'0 7'5 ... ... 967
0 ... ... 56'5 0'0 56'5 3950 8'7 0'0 8'7 ... ... 188
10 ... ... 53'1 0'0 53'1 4000 10'2 0'0 10'2 ... ... 3316
0 ... ... 49'6 0'0 49'6 4050 11'6 0'0 11'6 ... ... 243
0 ... ... 46'3 0'0 46'3 4100 13'3 0'0 13'3 ... ... 1503
0 ... ... 43'3 0'0 43'3 4150 15'2 0'0 15'2 ... ... 156
6 ... ... 40'4 0'0 40'4 4200 17'2 0'0 17'2 ... ... 1574
22 ... ... 37'6 0'0 37'6 4250 19'3 0'0 19'3 ... ... 383
217 ... ... 35'1 0'0 35'1 4300 21'6 0'0 21'6 ... ... 726
191 ... ... 32'5 0'0 32'5 4350 24'1 0'0 24'1 ... ... 455
3176 ... ... 30'2 0'0 30'2 4400 26'5 0'0 26'5 ... ... 1829
414 ... ... 27'7 0'0 27'7 4450 29'1 0'0 29'1 ... ... 319
3193 ... ... 25'7 0'0 25'7 4500 32'0 0'0 32'0 ... ... 1897
1206 ... ... 23'7 0'0 23'7 4550 34'7 0'0 34'7 ... ... 707
3760 ... ... 22'0 0'0 22'0 4600 37'7 0'0 37'7 ... ... 2572
1314 ... ... 20'3 0'0 20'3 4650 41'2 0'0 41'2 ... ... 33
2732 ... ... 18'6 0'0 18'6 4700 44'4 0'0 44'4 ... ... 1936
203 ... ... 17'4 0'0 17'4 4750 48'0 0'0 48'0 ... ... 11
1744 ... ... 16'2 0'0 16'2 4800 51'5 0'0 51'5 ... ... 275
260 ... ... 15'0 0'0 15'0 4850 55'3 0'0 55'3 ... ... 0
681 ... ... 13'7 0'0 13'7 4900 59'1 0'0 59'1 ... ... 0
33 ... ... 12'7 0'0 12'7 4950 63'0 0'0 63'0 ... ... 0
3015 ... ... 11'7 0'0 11'7 5000 67'0 0'0 67'0 ... ... 110
92 ... ... 11'1 0'0 11'1 5050 71'1 0'0 71'1 ... ... 0
1045 ... ... 10'2 0'0 10'2 5100 75'1 0'0 75'1 ... ... 0
422 ... ... 9'4 0'0 9'4 5150 79'3 0'0 79'3 ... ... 0
567 ... ... 8'7 0'0 8'7 5200 83'5 0'0 83'5 ... ... 0
51 ... ... 8'2 0'0 8'2 5250 88'0 0'0 88'0 ... ... 0
697 ... ... 7'5 0'0 7'5 5300 92'2 0'0 92'2 ... ... 0
1 ... ... 7'1 0'0 7'1 5350 96'6 0'0 96'6 ... ... 0
1160 ... ... 6'5 0'0 6'5 5400 101'1 0'0 101'1 ... ... 15
0 ... ... 6'2 0'0 6'2 5450 105'6 0'0 105'6 ... ... 0
2397 ... ... 5'6 0'0 5'6 5500 110'2 0'0 110'2 ... ... 1
73 ... ... 5'3 0'0 5'3 5550 114'6 0'0 114'6 ... ... 0
392 ... ... 5'1 0'0 5'1 5600 119'4 0'0 119'4 ... ... 0
100 ... ... 4'7 0'0 4'7 5650 124'1 0'0 124'1 ... ... 0
534 ... ... 4'5 0'0 4'5 5700 128'7 0'0 128'7 ... ... 0
11 ... ... 4'3 0'0 4'3 5750 133'4 0'0 133'4 ... ... 0
328 ... ... 4'1 0'0 4'1 5800 138'2 0'0 138'2 ... ... 0
81 ... ... 3'5 0'0 3'5 5900 147'6 0'0 147'6 ... ... 0
89 ... ... 3'3 0'0 3'3 6000 157'4 0'0 157'4 ... ... 0
0 ... ... 3'0 0'0 3'0 6100 167'1 0'0 167'1 ... ... 0
90 ... ... 2'6 0'0 2'6 6200 176'7 0'0 176'7 ... ... 0
68 ... ... 2'4 0'0 2'4 6300 186'5 0'0 186'5 ... ... 0
20 ... ... 2'2 0'0 2'2 6400 196'4 0'0 196'4 ... ... 0
59 ... ... 2'1 0'0 2'1 6500 206'3 0'0 206'3 ... ... 0
100 ... ... 2'0 0'0 2'0 6600 216'3 0'0 216'3 ... ... 0
0 ... ... 1'7 0'0 1'7 6700 226'2 0'0 226'2 ... ... 0
20 ... ... 1'6 0'0 1'6 6800 236'2 0'0 236'2 ... ... 0
0 ... ... 1'5 0'0 1'5 6900 246'2 0'0 246'2 ... ... 0
31 ... ... 1'4 0'0 1'4 7000 256'2 0'0 256'2 ... ... 0
0 ... ... 1'3 0'0 1'3 7100 266'2 0'0 266'2 ... ... 0
0 ... ... 1'3 0'0 1'3 7200 276'2 0'0 276'2 ... ... 0
1 ... ... 1'2 0'0 1'2 7300 286'2 0'0 286'2 ... ... 0
0 ... ... 1'2 0'0 1'2 7400 296'2 0'0 296'2 ... ... 0
25 ... ... 1'1 0'0 1'1 7500 306'2 0'0 306'2 ... ... 0
0 ... ... 1'1 0'0 1'1 7600 316'2 0'0 316'2 ... ... 0
0 ... ... 1'0 0'0 1'0 7700 326'2 0'0 326'2 ... ... 0
0 ... ... 1'0 0'0 1'0 7800 336'2 0'0 336'2 ... ... 0
728 ... ... 1'0 0'0 1'0 7900 346'2 0'0 346'2 ... ... 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.