DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 527'6
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 ... ... 229'6 0'0 229'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 219'6 0'0 219'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 209'6 0'0 209'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 199'6 0'0 199'6 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 189'6 0'0 189'6 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 179'6 0'0 179'6 3500 0'2 0'0 0'2 ... ... 0
0 ... ... 169'6 0'0 169'6 3600 0'3 0'0 0'3 ... ... 0
0 ... ... 159'6 0'0 159'6 3700 0'3 0'0 0'3 ... ... 0
0 ... ... 149'6 0'0 149'6 3800 0'4 0'0 0'4 ... ... 2
0 ... ... 139'6 0'0 139'6 3900 0'6 0'0 0'6 ... ... 3
0 ... ... 129'7 0'0 129'7 4000 1'0 0'0 1'0 ... ... 26
0 ... ... 120'2 0'0 120'2 4100 1'4 0'0 1'4 ... ... 29
0 ... ... 110'6 0'0 110'6 4200 2'0 -0'1 2'1 2'0 2'0 122
0 ... ... ... ... ... 4250 ... ... ... ... ... 0
0 ... ... 101'5 0'0 101'5 4300 2'7 0'0 2'7 3'0 2'7 27
0 ... ... 97'2 0'0 97'2 4350 3'4 0'0 3'4 ... ... 5
0 ... ... 92'7 0'0 92'7 4400 4'1 0'0 4'1 ... ... 15
0 ... ... 88'5 0'0 88'5 4450 4'6 0'0 4'6 ... ... 97
25 ... ... 84'3 0'0 84'3 4500 5'5 0'0 5'5 ... ... 107
0 ... ... 80'3 0'0 80'3 4550 6'4 0'0 6'4 ... ... 124
0 ... ... 76'4 0'0 76'4 4600 7'4 0'0 7'4 ... ... 354
0 ... ... 72'5 0'0 72'5 4650 8'6 0'0 8'6 ... ... 10
0 ... ... 69'0 0'0 69'0 4700 10'0 0'0 10'0 ... ... 0
0 ... ... 65'4 0'0 65'4 4750 11'2 -0'1 11'3 11'2 11'2 16
0 ... ... 62'1 0'0 62'1 4800 12'4 -0'4 13'0 12'4 12'3 208
2 ... ... 58'7 0'0 58'7 4850 14'6 0'0 14'6 ... ... 2
0 ... ... 55'6 0'0 55'6 4900 16'4 0'0 16'4 ... ... 65
0 ... ... 52'6 0'0 52'6 4950 18'4 0'0 18'4 ... ... 63
3 ... ... 50'0 0'0 50'0 5000 20'5 0'0 20'5 ... ... 2083
0 ... ... 47'2 0'0 47'2 5050 22'7 0'0 22'7 ... ... 37
0 ... ... 44'6 0'0 44'6 5100 25'2 0'0 25'2 ... ... 95
0 ... ... 42'3 0'0 42'3 5150 27'6 0'0 27'6 ... ... 0
0 ... ... 40'0 0'0 40'0 5200 30'3 0'0 30'3 ... ... 161
1 ... ... 37'7 0'0 37'7 5250 33'1 0'0 33'1 ... ... 117
20 ... ... 35'6 0'0 35'6 5300 36'4 0'4 36'0 36'4 36'4 251
24 ... ... 33'7 0'0 33'7 5350 39'0 0'0 39'0 ... ... 73
40 ... ... 32'0 0'0 32'0 5400 42'0 0'0 42'0 ... ... 284
40 ... ... 30'1 0'0 30'1 5450 45'2 0'0 45'2 ... ... 41
559 ... ... 28'4 0'0 28'4 5500 48'3 0'0 48'3 ... ... 1902
31 ... ... 26'7 0'0 26'7 5550 51'6 0'0 51'6 ... ... 30
796 ... ... 25'3 0'0 25'3 5600 55'1 0'0 55'1 ... ... 102
26 ... ... 23'7 0'0 23'7 5650 58'5 0'0 58'5 ... ... 25
119 ... ... 22'4 0'0 22'4 5700 62'2 0'0 62'2 ... ... 10
36 ... ... 21'2 0'0 21'2 5750 65'7 0'0 65'7 ... ... 0
363 ... ... 20'0 0'0 20'0 5800 69'4 0'0 69'4 ... ... 6
21 ... ... 18'7 0'0 18'7 5850 73'3 0'0 73'3 ... ... 0
69 ... ... 17'6 0'0 17'6 5900 77'1 0'0 77'1 ... ... 0
36 ... ... 16'6 0'0 16'6 5950 81'1 0'0 81'1 ... ... 15
1012 ... ... 15'6 0'0 15'6 6000 85'1 0'0 85'1 ... ... 278
7 ... ... 14'7 0'0 14'7 6050 89'1 0'0 89'1 ... ... 0
282 ... ... 14'0 0'0 14'0 6100 93'2 0'0 93'2 ... ... 1
40 ... ... 13'2 0'0 13'2 6150 97'3 0'0 97'3 ... ... 0
101 ... ... 12'4 0'0 12'4 6200 101'5 0'0 101'5 ... ... 23
285 ... ... 11'6 0'0 11'6 6250 105'7 0'0 105'7 ... ... 50
52 ... ... 11'1 0'0 11'1 6300 110'1 0'0 110'1 ... ... 12
36 ... ... 10'4 0'0 10'4 6350 114'4 0'0 114'4 ... ... 0
224 ... ... 10'0 0'0 10'0 6400 118'7 0'0 118'7 ... ... 2
0 ... ... 9'3 0'0 9'3 6450 123'2 0'0 123'2 ... ... 0
519 ... ... 9'0 0'0 9'0 6500 127'6 0'0 127'6 ... ... 0
0 ... ... 8'4 0'0 8'4 6550 132'2 0'0 132'2 ... ... 0
420 ... ... 8'0 0'0 8'0 6600 136'6 0'0 136'6 ... ... 0
0 ... ... 7'5 0'0 7'5 6650 141'3 0'0 141'3 ... ... 0
40 ... ... 7'2 0'0 7'2 6700 145'7 0'0 145'7 ... ... 0
8 ... ... 6'7 0'0 6'7 6750 150'4 0'0 150'4 ... ... 50
29 ... ... 6'5 0'0 6'5 6800 155'1 0'0 155'1 ... ... 0
0 ... ... 6'2 0'0 6'2 6850 159'7 0'0 159'7 ... ... 0
12 ... ... 6'0 0'0 6'0 6900 164'4 0'0 164'4 ... ... 0
0 ... ... 5'6 0'0 5'6 6950 169'2 0'0 169'2 ... ... 0
441 ... ... 5'4 0'0 5'4 7000 173'7 0'0 173'7 ... ... 0
0 ... ... 5'2 0'0 5'2 7050 178'5 0'0 178'5 ... ... 0
31 ... ... 5'0 0'0 5'0 7100 183'3 0'0 183'3 ... ... 0
0 ... ... 4'6 0'0 4'6 7150 188'1 0'0 188'1 ... ... 0
74 ... ... 4'5 0'0 4'5 7200 193'0 0'0 193'0 ... ... 0
1 ... ... 4'3 0'0 4'3 7250 197'6 0'0 197'6 ... ... 0
66 ... ... 4'2 0'0 4'2 7300 202'5 0'0 202'5 ... ... 0
0 ... ... 4'0 0'0 4'0 7350 207'3 0'0 207'3 ... ... 0
0 ... ... 3'7 0'0 3'7 7400 212'2 0'0 212'2 ... ... 0
0 ... ... 3'6 0'0 3'6 7450 217'0 0'0 217'0 ... ... 0
413 ... ... 3'5 0'0 3'5 7500 221'7 0'0 221'7 ... ... 25
0 ... ... 3'4 0'0 3'4 7550 226'6 0'0 226'6 ... ... 0
43 3'3 3'3 3'3 0'0 3'3 7600 231'5 0'0 231'5 ... ... 0
11 ... ... 3'2 0'0 3'2 7650 236'4 0'0 236'4 ... ... 1
91 3'0 3'0 3'1 -0'1 3'0 7700 241'3 0'0 241'3 ... ... 0
101 ... ... 2'7 0'0 2'7 7800 251'2 0'0 251'2 ... ... 0
72 ... ... 2'6 0'0 2'6 7900 261'0 0'0 261'0 ... ... 0
242 ... ... 2'4 0'0 2'4 8000 270'7 0'0 270'7 ... ... 0
1 ... ... 2'3 0'0 2'3 8100 280'6 0'0 280'6 ... ... 0
66 ... ... 2'2 0'0 2'2 8200 290'5 0'0 290'5 ... ... 0
3 ... ... 2'1 0'0 2'1 8300 300'4 0'0 300'4 ... ... 0
0 ... ... 2'0 0'0 2'0 8400 310'3 0'0 310'3 ... ... 0
79 ... ... 1'7 0'0 1'7 8500 320'3 0'0 320'3 ... ... 0
152 1'6 1'6 1'7 -0'1 1'6 8600 330'3 0'0 330'3 ... ... 0
75 1'6 1'6 1'6 0'0 1'6 8700 340'2 0'0 340'2 ... ... 0
2 ... ... 1'5 0'0 1'5 8800 350'2 0'0 350'2 ... ... 0
5 ... ... 1'5 0'0 1'5 8900 360'2 0'0 360'2 ... ... 0
57 ... ... 1'4 0'0 1'4 9000 370'2 0'0 370'2 ... ... 0
123 ... ... 1'4 0'0 1'4 9100 380'2 0'0 380'2 ... ... 0
120 ... ... 1'4 0'0 1'4 9200 390'2 0'0 390'2 ... ... 0
0 ... ... 1'3 0'0 1'3 9300 400'2 0'0 400'2 ... ... 0
2 ... ... 1'3 0'0 1'3 9400 410'2 0'0 410'2 ... ... 0
30 ... ... 1'3 0'0 1'3 9500 420'2 0'0 420'2 ... ... 0
89 ... ... 1'2 0'0 1'2 9600 430'2 0'0 430'2 ... ... 0
4 ... ... 1'2 0'0 1'2 9700 440'2 0'0 440'2 ... ... 0
0 ... ... 1'2 0'0 1'2 9800 450'2 0'0 450'2 ... ... 0
0 ... ... 1'2 0'0 1'2 9900 460'2 0'0 460'2 ... ... 0
3 ... ... 1'1 0'0 1'1 10000 470'2 0'0 470'2 ... ... 0
0 ... ... 0'7 0'0 0'7 11000 570'2 0'0 570'2 ... ... 0
350 ... ... 0'6 0'0 0'6 12000 670'2 0'0 670'2 ... ... 0
49 ... ... 0'5 0'0 0'5 13000 770'2 0'0 770'2 ... ... 0
100 ... ... 0'4 0'0 0'4 14000 870'2 0'0 870'2 ... ... 0
0 ... ... 0'4 0'0 0'4 15000 970'2 0'0 970'2 ... ... 0
701 ... ... 0'2 0'0 0'2 20000 1470'2 0'0 1470'2 ... ... 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.