DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 473'6
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 ... ... 243'4 0'0 243'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 233'4 0'0 233'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 223'4 0'0 223'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 213'4 0'0 213'4 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 203'4 0'0 203'4 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 193'4 0'0 193'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 183'4 0'0 183'4 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 173'4 0'0 173'4 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 163'4 0'0 163'4 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 153'4 0'0 153'4 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 143'4 0'0 143'4 3300 1'0 0'0 1'0 ... ... 0
0 ... ... 133'4 0'0 133'4 3400 1'2 0'0 1'2 ... ... 0
0 ... ... 123'5 0'0 123'5 3500 1'5 0'0 1'5 ... ... 112
0 ... ... 114'0 0'0 114'0 3600 2'2 0'0 2'2 ... ... 0
0 ... ... 104'6 0'0 104'6 3700 3'1 0'0 3'1 ... ... 45
0 ... ... 100'2 0'0 100'2 3750 3'5 0'0 3'5 ... ... 0
0 ... ... 95'7 0'0 95'7 3800 4'2 0'0 4'2 ... ... 62
0 ... ... 91'4 0'0 91'4 3850 4'7 0'0 4'7 ... ... 0
0 ... ... 87'3 0'0 87'3 3900 5'6 0'0 5'6 ... ... 90
0 ... ... 83'3 0'0 83'3 3950 6'5 0'0 6'5 ... ... 0
0 ... ... 79'3 0'0 79'3 4000 7'5 0'0 7'5 ... ... 396
0 ... ... 75'5 0'0 75'5 4050 8'6 0'0 8'6 ... ... 0
0 ... ... 72'0 0'0 72'0 4100 10'0 0'0 10'0 ... ... 309
0 ... ... 68'4 0'0 68'4 4150 11'4 0'0 11'4 ... ... 0
0 ... ... 65'1 0'0 65'1 4200 13'0 0'0 13'0 ... ... 1043
0 ... ... 61'7 0'0 61'7 4250 14'5 0'0 14'5 ... ... 0
0 ... ... 58'6 0'0 58'6 4300 16'3 0'0 16'3 ... ... 465
0 ... ... 55'6 0'0 55'6 4350 18'2 0'0 18'2 ... ... 0
0 ... ... 52'7 0'0 52'7 4400 20'3 0'0 20'3 ... ... 264
0 ... ... 50'2 0'0 50'2 4450 22'4 0'0 22'4 ... ... 0
0 ... ... 47'5 0'0 47'5 4500 24'6 0'0 24'6 ... ... 231
0 ... ... 45'1 0'0 45'1 4550 27'1 0'0 27'1 ... ... 0
11 ... ... 42'6 0'0 42'6 4600 29'5 0'0 29'5 ... ... 347
0 ... ... 40'4 0'0 40'4 4650 32'2 0'0 32'2 ... ... 0
870 ... ... 38'3 0'0 38'3 4700 34'7 0'0 34'7 ... ... 613
0 ... ... 36'2 0'0 36'2 4750 37'6 0'0 37'6 ... ... 0
1208 ... ... 34'2 0'0 34'2 4800 40'5 0'0 40'5 ... ... 301
0 ... ... 32'3 0'0 32'3 4850 43'5 0'0 43'5 ... ... 0
39 ... ... 30'5 0'0 30'5 4900 46'5 0'0 46'5 ... ... 0
0 ... ... 28'7 0'0 28'7 4950 49'7 0'0 49'7 ... ... 0
800 ... ... 27'3 0'0 27'3 5000 53'1 0'0 53'1 ... ... 100
0 ... ... 25'6 0'0 25'6 5050 56'3 0'0 56'3 ... ... 0
231 ... ... 24'3 0'0 24'3 5100 59'7 0'0 59'7 ... ... 0
0 ... ... 23'0 0'0 23'0 5150 63'3 0'0 63'3 ... ... 0
377 ... ... 21'6 0'0 21'6 5200 67'0 0'0 67'0 ... ... 0
0 ... ... 20'4 0'0 20'4 5250 70'5 0'0 70'5 ... ... 0
239 ... ... 19'3 0'0 19'3 5300 74'3 0'0 74'3 ... ... 0
0 ... ... 18'2 0'0 18'2 5350 78'1 0'0 78'1 ... ... 0
601 ... ... 17'2 0'0 17'2 5400 82'0 0'0 82'0 ... ... 15
0 ... ... 16'2 0'0 16'2 5450 85'7 0'0 85'7 ... ... 0
484 ... ... 15'3 0'0 15'3 5500 89'7 0'0 89'7 ... ... 0
0 ... ... 14'4 0'0 14'4 5550 94'0 0'0 94'0 ... ... 0
369 ... ... 13'6 0'0 13'6 5600 98'1 0'0 98'1 ... ... 0
0 ... ... ... ... ... 5650 ... ... ... ... ... 0
572 ... ... 12'3 0'0 12'3 5700 106'4 0'0 106'4 ... ... 0
319 ... ... 11'1 0'0 11'1 5800 115'0 0'0 115'0 ... ... 0
18 ... ... 10'0 0'0 10'0 5900 123'6 0'0 123'6 ... ... 0
60 ... ... 9'0 0'0 9'0 6000 132'6 0'0 132'6 ... ... 0
0 ... ... 8'1 0'0 8'1 6100 141'6 0'0 141'6 ... ... 0
128 ... ... 7'3 0'0 7'3 6200 150'7 0'0 150'7 ... ... 0
0 ... ... 6'6 0'0 6'6 6300 160'1 0'0 160'1 ... ... 0
20 ... ... 6'1 0'0 6'1 6400 169'4 0'0 169'4 ... ... 0
55 ... ... 5'5 0'0 5'5 6500 178'7 0'0 178'7 ... ... 0
0 ... ... 5'2 0'0 5'2 6600 188'3 0'0 188'3 ... ... 0
15 ... ... 4'6 0'0 4'6 6700 198'0 0'0 198'0 ... ... 0
0 ... ... 4'3 0'0 4'3 6800 207'5 0'0 207'5 ... ... 0
0 ... ... 4'1 0'0 4'1 6900 217'3 0'0 217'3 ... ... 0
31 ... ... 3'7 0'0 3'7 7000 227'1 0'0 227'1 ... ... 0
0 ... ... 3'4 0'0 3'4 7100 236'7 0'0 236'7 ... ... 0
0 ... ... 3'3 0'0 3'3 7200 246'6 0'0 246'6 ... ... 0
0 ... ... 3'1 0'0 3'1 7300 256'5 0'0 256'5 ... ... 0
0 ... ... 2'7 0'0 2'7 7400 266'4 0'0 266'4 ... ... 0
25 ... ... 2'5 0'0 2'5 7500 276'4 0'0 276'4 ... ... 0
0 ... ... 2'4 0'0 2'4 7600 286'4 0'0 286'4 ... ... 0
0 ... ... 2'3 0'0 2'3 7700 296'4 0'0 296'4 ... ... 0
0 ... ... 2'1 0'0 2'1 7800 306'4 0'0 306'4 ... ... 0
0 ... ... 2'0 0'0 2'0 7900 316'4 0'0 316'4 ... ... 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.