DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 618'6
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 ... ... 315'0 0'0 315'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 305'0 0'0 305'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 295'0 0'0 295'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 285'0 0'0 285'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 275'0 0'0 275'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 265'0 0'0 265'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 255'0 0'0 255'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 245'0 0'0 245'0 3700 0'2 0'0 0'2 ... ... 0
0 ... ... 235'0 0'0 235'0 3800 0'3 0'0 0'3 ... ... 0
0 ... ... 225'0 0'0 225'0 3900 0'5 0'0 0'5 ... ... 0
0 ... ... 215'0 0'0 215'0 4000 0'7 0'0 0'7 ... ... 0
0 ... ... 205'0 0'0 205'0 4100 1'2 0'0 1'2 ... ... 0
0 ... ... 195'0 0'0 195'0 4200 1'6 0'0 1'6 ... ... 0
0 ... ... 185'1 0'0 185'1 4300 2'3 0'0 2'3 ... ... 0
0 ... ... 175'4 0'0 175'4 4400 3'1 0'0 3'1 ... ... 0
0 ... ... 166'2 0'0 166'2 4500 4'1 0'0 4'1 ... ... 0
0 ... ... 157'3 0'0 157'3 4600 5'2 0'0 5'2 ... ... 0
0 ... ... 148'5 0'0 148'5 4700 6'5 0'0 6'5 ... ... 0
0 ... ... 140'3 0'0 140'3 4800 8'2 0'0 8'2 ... ... 0
0 ... ... 132'2 0'0 132'2 4900 10'1 0'0 10'1 ... ... 1
0 ... ... 128'3 0'0 128'3 4950 11'2 0'0 11'2 ... ... 0
0 ... ... 124'5 0'0 124'5 5000 12'3 0'0 12'3 ... ... 63
0 ... ... 120'7 0'0 120'7 5050 13'5 0'0 13'5 ... ... 0
0 ... ... 117'2 0'0 117'2 5100 14'7 0'0 14'7 ... ... 0
0 ... ... 113'6 0'0 113'6 5150 16'2 0'0 16'2 ... ... 0
0 ... ... 110'3 0'0 110'3 5200 17'6 0'0 17'6 ... ... 15
0 ... ... 107'0 0'0 107'0 5250 19'2 0'0 19'2 ... ... 0
0 ... ... 103'5 0'0 103'5 5300 20'7 0'0 20'7 ... ... 5
0 ... ... 100'4 0'0 100'4 5350 22'4 0'0 22'4 ... ... 0
0 ... ... 97'3 0'0 97'3 5400 24'3 0'0 24'3 ... ... 52
0 ... ... 94'2 0'0 94'2 5450 26'1 0'0 26'1 ... ... 0
0 ... ... 91'3 0'0 91'3 5500 28'1 0'0 28'1 ... ... 1
0 ... ... 88'4 0'0 88'4 5550 30'0 0'0 30'0 ... ... 0
0 ... ... 85'5 0'0 85'5 5600 32'1 0'0 32'1 ... ... 51
0 ... ... 82'7 0'0 82'7 5650 34'2 0'0 34'2 ... ... 0
0 ... ... 80'2 0'0 80'2 5700 36'3 0'0 36'3 ... ... 1
0 ... ... 77'5 0'0 77'5 5750 38'6 0'0 38'6 ... ... 0
0 ... ... 75'0 0'0 75'0 5800 41'0 0'0 41'0 ... ... 2
0 ... ... 72'5 0'0 72'5 5850 43'3 0'0 43'3 ... ... 0
0 ... ... 70'1 0'0 70'1 5900 45'7 0'0 45'7 ... ... 0
0 ... ... 67'7 0'0 67'7 5950 48'3 0'0 48'3 ... ... 0
63 ... ... 65'5 0'0 65'5 6000 51'0 0'0 51'0 ... ... 10
0 ... ... 63'3 0'0 63'3 6050 53'5 0'0 53'5 ... ... 0
0 ... ... 61'2 0'0 61'2 6100 56'3 0'0 56'3 ... ... 0
0 ... ... 59'1 0'0 59'1 6150 59'1 0'0 59'1 ... ... 0
0 ... ... 57'1 0'0 57'1 6200 62'0 0'0 62'0 ... ... 13
0 ... ... 55'2 0'0 55'2 6250 65'0 0'0 65'0 ... ... 0
0 ... ... 53'3 0'0 53'3 6300 67'7 0'0 67'7 ... ... 0
0 ... ... 51'4 0'0 51'4 6350 71'0 0'0 71'0 ... ... 0
0 ... ... 49'6 0'0 49'6 6400 74'1 0'0 74'1 ... ... 0
0 ... ... 48'1 0'0 48'1 6450 77'2 0'0 77'2 ... ... 0
0 ... ... 46'4 0'0 46'4 6500 80'4 0'0 80'4 ... ... 5
0 ... ... 44'7 0'0 44'7 6550 83'6 0'0 83'6 ... ... 0
124 ... ... 43'3 0'0 43'3 6600 87'1 0'0 87'1 ... ... 0
0 ... ... 41'7 0'0 41'7 6650 90'4 0'0 90'4 ... ... 0
2 ... ... 40'4 0'0 40'4 6700 94'0 0'0 94'0 ... ... 0
0 ... ... 39'1 0'0 39'1 6750 97'4 0'0 97'4 ... ... 0
0 ... ... 37'6 0'0 37'6 6800 101'0 0'0 101'0 ... ... 0
0 ... ... 36'4 0'0 36'4 6850 104'5 0'0 104'5 ... ... 0
0 ... ... 35'2 0'0 35'2 6900 108'2 0'0 108'2 ... ... 0
0 ... ... 34'1 0'0 34'1 6950 112'0 0'0 112'0 ... ... 0
113 ... ... 33'0 0'0 33'0 7000 115'6 0'0 115'6 ... ... 0
0 ... ... 31'7 0'0 31'7 7050 119'4 0'0 119'4 ... ... 0
1 ... ... 30'7 0'0 30'7 7100 123'3 0'0 123'3 ... ... 0
0 ... ... 29'7 0'0 29'7 7150 127'2 0'0 127'2 ... ... 0
21 ... ... 29'0 0'0 29'0 7200 131'2 0'0 131'2 ... ... 0
0 ... ... 28'0 0'0 28'0 7250 135'1 0'0 135'1 ... ... 0
63 ... ... 27'1 0'0 27'1 7300 139'1 0'0 139'1 ... ... 0
0 ... ... 26'2 0'0 26'2 7350 143'2 0'0 143'2 ... ... 0
0 ... ... 25'4 0'0 25'4 7400 147'2 0'0 147'2 ... ... 0
1 ... ... 23'7 0'0 23'7 7500 155'4 0'0 155'4 ... ... 0
0 ... ... 22'4 0'0 22'4 7600 163'7 0'0 163'7 ... ... 0
5 ... ... 21'1 0'0 21'1 7700 172'3 0'0 172'3 ... ... 0
0 ... ... 19'7 0'0 19'7 7800 180'7 0'0 180'7 ... ... 0
0 ... ... 18'6 0'0 18'6 7900 189'5 0'0 189'5 ... ... 0
47 ... ... 17'5 0'0 17'5 8000 198'2 0'0 198'2 ... ... 0
0 ... ... 16'5 0'0 16'5 8100 207'1 0'0 207'1 ... ... 0
0 ... ... 15'5 0'0 15'5 8200 216'0 0'0 216'0 ... ... 0
0 ... ... 14'5 0'0 14'5 8300 224'7 0'0 224'7 ... ... 0
0 ... ... 13'7 0'0 13'7 8400 234'0 0'0 234'0 ... ... 0
2 ... ... 13'0 0'0 13'0 8500 243'0 0'0 243'0 ... ... 0
0 ... ... 12'3 0'0 12'3 8600 252'2 0'0 252'2 ... ... 0
0 ... ... 11'6 0'0 11'6 8700 261'4 0'0 261'4 ... ... 0
0 ... ... 11'1 0'0 11'1 8800 270'7 0'0 270'7 ... ... 0
0 ... ... 10'5 0'0 10'5 8900 280'3 0'0 280'3 ... ... 0
2 ... ... 10'2 0'0 10'2 9000 289'6 0'0 289'6 ... ... 0
0 ... ... 9'6 0'0 9'6 9100 299'2 0'0 299'2 ... ... 0
0 ... ... 9'3 0'0 9'3 9200 308'7 0'0 308'7 ... ... 0
0 ... ... 8'7 0'0 8'7 9300 318'3 0'0 318'3 ... ... 0
0 ... ... 8'4 0'0 8'4 9400 327'7 0'0 327'7 ... ... 0
5 ... ... 8'1 0'0 8'1 9500 337'4 0'0 337'4 ... ... 0
0 ... ... 7'5 0'0 7'5 9600 347'1 0'0 347'1 ... ... 0
0 ... ... 7'2 0'0 7'2 9700 356'6 0'0 356'6 ... ... 0
0 ... ... 6'7 0'0 6'7 9800 366'3 0'0 366'3 ... ... 0
0 ... ... 6'4 0'0 6'4 9900 376'1 0'0 376'1 ... ... 0
3 ... ... 6'2 0'0 6'2 10000 385'7 0'0 385'7 ... ... 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.