DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 461'2
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 ... ... 225'2 0'0 225'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 215'2 0'0 215'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 205'2 0'0 205'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 195'2 0'0 195'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 185'2 0'0 185'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 175'2 0'0 175'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 165'2 0'0 165'2 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 155'2 0'0 155'2 3000 0'3 0'0 0'3 ... ... 15
0 ... ... 145'2 0'0 145'2 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 135'2 0'0 135'2 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 125'2 0'0 125'2 3300 1'0 0'0 1'0 ... ... 0
0 ... ... 115'3 0'0 115'3 3400 1'3 0'0 1'3 ... ... 0
0 ... ... 105'6 0'0 105'6 3500 1'7 0'0 1'7 ... ... 25
0 ... ... 96'3 0'0 96'3 3600 2'5 0'0 2'5 ... ... 0
0 ... ... 91'6 0'0 91'6 3650 3'1 0'0 3'1 ... ... 0
0 ... ... 87'2 0'0 87'2 3700 3'5 0'0 3'5 ... ... 45
0 ... ... 82'7 0'0 82'7 3750 4'1 0'0 4'1 ... ... 0
0 ... ... 78'5 0'0 78'5 3800 4'7 0'0 4'7 ... ... 87
0 ... ... 74'4 0'0 74'4 3850 5'5 0'0 5'5 ... ... 0
0 ... ... 70'3 0'0 70'3 3900 6'5 0'0 6'5 ... ... 157
0 ... ... 66'4 0'0 66'4 3950 7'5 0'0 7'5 ... ... 67
10 ... ... 62'6 0'0 62'6 4000 8'6 0'0 8'6 ... ... 1865
0 ... ... 59'2 0'0 59'2 4050 10'1 0'0 10'1 ... ... 3
0 ... ... 55'6 0'0 55'6 4100 11'4 0'0 11'4 ... ... 867
0 ... ... 52'3 0'0 52'3 4150 13'1 0'0 13'1 ... ... 9
2 ... ... 49'2 0'0 49'2 4200 14'7 0'0 14'7 ... ... 1673
10 ... ... 46'2 0'0 46'2 4250 16'6 0'0 16'6 ... ... 50
3 ... ... 43'3 0'0 43'3 4300 18'6 0'0 18'6 ... ... 765
0 ... ... 40'5 0'0 40'5 4350 20'7 0'0 20'7 ... ... 23
3 ... ... 38'0 0'0 38'0 4400 23'1 0'0 23'1 ... ... 824
0 ... ... 35'5 0'0 35'5 4450 25'5 0'0 25'5 ... ... 12
1347 ... ... 33'2 0'0 33'2 4500 28'1 0'0 28'1 ... ... 986
965 ... ... 31'0 0'0 31'0 4550 30'6 0'0 30'6 ... ... 544
2031 ... ... 28'7 0'0 28'7 4600 33'4 0'0 33'4 ... ... 1025
527 ... ... 26'7 0'0 26'7 4650 36'3 0'0 36'3 ... ... 31
1950 ... ... 25'0 0'0 25'0 4700 39'3 0'0 39'3 ... ... 2016
59 ... ... 23'2 0'0 23'2 4750 42'4 0'0 42'4 ... ... 11
1479 ... ... 21'5 0'0 21'5 4800 45'6 0'0 45'6 ... ... 335
12 ... ... 20'1 0'0 20'1 4850 49'1 0'0 49'1 ... ... 0
522 ... ... 18'6 0'0 18'6 4900 52'5 0'0 52'5 ... ... 0
32 ... ... 17'3 0'0 17'3 4950 56'2 0'0 56'2 ... ... 0
2021 ... ... 16'2 0'0 16'2 5000 59'7 0'0 59'7 ... ... 110
45 ... ... 15'1 0'0 15'1 5050 63'6 0'0 63'6 ... ... 0
651 ... ... 14'1 0'0 14'1 5100 67'4 0'0 67'4 ... ... 0
415 ... ... 13'1 0'0 13'1 5150 71'4 0'0 71'4 ... ... 0
710 ... ... 12'2 0'0 12'2 5200 75'4 0'0 75'4 ... ... 0
20 ... ... 11'4 0'0 11'4 5250 79'5 0'0 79'5 ... ... 0
565 ... ... 10'6 0'0 10'6 5300 83'6 0'0 83'6 ... ... 0
1 ... ... 10'0 0'0 10'0 5350 88'0 0'0 88'0 ... ... 0
1252 ... ... 9'3 0'0 9'3 5400 92'2 0'0 92'2 ... ... 15
2 ... ... 8'6 0'0 8'6 5450 96'5 0'0 96'5 ... ... 0
2546 ... ... 8'2 0'0 8'2 5500 101'0 0'0 101'0 ... ... 1
60 ... ... 7'6 0'0 7'6 5550 105'3 0'0 105'3 ... ... 0
418 7'7 7'7 7'2 0'5 7'7 5600 109'7 0'0 109'7 ... ... 0
0 ... ... 6'7 0'0 6'7 5650 114'3 0'0 114'3 ... ... 0
600 ... ... 6'4 0'0 6'4 5700 119'0 0'0 119'0 ... ... 0
11 ... ... 6'1 0'0 6'1 5750 123'5 0'0 123'5 ... ... 0
347 ... ... 5'6 0'0 5'6 5800 128'2 0'0 128'2 ... ... 0
18 ... ... 5'1 0'0 5'1 5900 137'4 0'0 137'4 ... ... 0
87 ... ... 4'5 0'0 4'5 6000 147'0 0'0 147'0 ... ... 0
0 ... ... 4'2 0'0 4'2 6100 156'4 0'0 156'4 ... ... 0
128 ... ... 3'7 0'0 3'7 6200 166'1 0'0 166'1 ... ... 0
0 ... ... 3'5 0'0 3'5 6300 175'6 0'0 175'6 ... ... 0
20 ... ... 3'2 0'0 3'2 6400 185'4 0'0 185'4 ... ... 0
55 ... ... 3'0 0'0 3'0 6500 195'2 0'0 195'2 ... ... 0
0 ... ... 2'7 0'0 2'7 6600 205'1 0'0 205'1 ... ... 0
0 ... ... 2'5 0'0 2'5 6700 215'0 0'0 215'0 ... ... 0
0 ... ... 2'4 0'0 2'4 6800 224'7 0'0 224'7 ... ... 0
0 ... ... 2'2 0'0 2'2 6900 234'6 0'0 234'6 ... ... 0
31 ... ... 2'1 0'0 2'1 7000 244'6 0'0 244'6 ... ... 0
0 ... ... 2'0 0'0 2'0 7100 254'6 0'0 254'6 ... ... 0
0 ... ... 1'7 0'0 1'7 7200 264'6 0'0 264'6 ... ... 0
1 ... ... 1'6 0'0 1'6 7300 274'6 0'0 274'6 ... ... 0
0 ... ... 1'5 0'0 1'5 7400 284'6 0'0 284'6 ... ... 0
25 ... ... 1'4 0'0 1'4 7500 294'6 0'0 294'6 ... ... 0
0 ... ... 1'3 0'0 1'3 7600 304'6 0'0 304'6 ... ... 0
0 ... ... 1'2 0'0 1'2 7700 314'6 0'0 314'6 ... ... 0
0 ... ... 1'2 0'0 1'2 7800 324'6 0'0 324'6 ... ... 0
524 ... ... 1'1 0'0 1'1 7900 334'6 0'0 334'6 ... ... 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.