DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 560'0
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 ... ... 261'6 0'0 261'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 251'6 0'0 251'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 241'6 0'0 241'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 231'6 0'0 231'6 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 221'6 0'0 221'6 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 211'6 0'0 211'6 3500 0'3 0'0 0'3 ... ... 0
0 ... ... 201'6 0'0 201'6 3600 0'4 0'0 0'4 ... ... 0
0 ... ... 191'6 0'0 191'6 3700 0'5 0'0 0'5 ... ... 0
0 ... ... 181'6 0'0 181'6 3800 0'6 0'0 0'6 ... ... 0
0 ... ... 171'6 0'0 171'6 3900 1'0 0'0 1'0 ... ... 0
0 ... ... 161'6 0'0 161'6 4000 1'3 0'0 1'3 ... ... 0
0 ... ... 152'0 0'0 152'0 4100 1'6 0'0 1'6 ... ... 0
0 ... ... 142'3 0'0 142'3 4200 2'2 0'0 2'2 ... ... 0
0 ... ... 133'0 0'0 133'0 4300 3'0 0'0 3'0 ... ... 0
0 ... ... 123'7 0'0 123'7 4400 3'7 0'0 3'7 ... ... 10
0 ... ... 119'3 0'0 119'3 4450 4'3 0'0 4'3 ... ... 0
0 ... ... 115'0 0'0 115'0 4500 5'0 0'0 5'0 ... ... 5
0 ... ... 110'6 0'0 110'6 4550 5'5 0'0 5'5 ... ... 0
0 ... ... 106'4 0'0 106'4 4600 6'3 0'0 6'3 ... ... 0
0 ... ... 102'3 0'0 102'3 4650 7'2 0'0 7'2 ... ... 0
0 ... ... 98'3 0'0 98'3 4700 8'1 0'0 8'1 ... ... 0
0 ... ... 94'3 0'0 94'3 4750 9'1 0'0 9'1 ... ... 1
0 ... ... 90'5 0'0 90'5 4800 10'2 0'0 10'2 ... ... 7
0 ... ... 86'7 0'0 86'7 4850 11'4 0'0 11'4 ... ... 0
0 ... ... 83'2 0'0 83'2 4900 12'6 0'0 12'6 ... ... 9
0 ... ... 79'6 0'0 79'6 4950 14'2 0'0 14'2 ... ... 0
0 ... ... 76'3 0'0 76'3 5000 15'6 0'0 15'6 ... ... 103
0 ... ... 73'0 0'0 73'0 5050 17'3 0'0 17'3 ... ... 0
0 ... ... 69'7 0'0 69'7 5100 19'1 0'0 19'1 ... ... 9
0 ... ... 66'6 0'0 66'6 5150 20'7 0'0 20'7 ... ... 0
0 ... ... 63'6 0'0 63'6 5200 22'7 0'0 22'7 ... ... 26
0 ... ... 61'0 0'0 61'0 5250 24'7 0'0 24'7 ... ... 15
0 ... ... 58'2 0'0 58'2 5300 27'1 0'0 27'1 ... ... 82
0 ... ... 55'4 0'0 55'4 5350 29'3 0'0 29'3 ... ... 0
0 ... ... 53'0 0'0 53'0 5400 31'5 0'0 31'5 ... ... 70
0 ... ... 50'4 0'0 50'4 5450 34'1 0'0 34'1 ... ... 0
3 ... ... 48'2 0'0 48'2 5500 36'5 0'0 36'5 ... ... 10
0 ... ... 45'7 0'0 45'7 5550 39'3 0'0 39'3 ... ... 0
750 ... ... 43'6 0'0 43'6 5600 42'0 0'0 42'0 ... ... 55
0 ... ... 41'5 0'0 41'5 5650 44'7 0'0 44'7 ... ... 0
22 ... ... 39'6 0'0 39'6 5700 47'6 0'0 47'6 ... ... 1
0 ... ... 37'6 0'0 37'6 5750 50'6 0'0 50'6 ... ... 0
72 ... ... 36'0 0'0 36'0 5800 53'7 0'0 53'7 ... ... 4
0 ... ... 34'2 0'0 34'2 5850 57'0 0'0 57'0 ... ... 0
0 ... ... 32'4 0'0 32'4 5900 60'2 0'0 60'2 ... ... 0
0 ... ... 31'0 0'0 31'0 5950 63'5 0'0 63'5 ... ... 0
352 ... ... 29'4 0'0 29'4 6000 67'0 0'0 67'0 ... ... 258
0 ... ... 28'0 0'0 28'0 6050 70'3 0'0 70'3 ... ... 0
1 ... ... 26'5 0'0 26'5 6100 74'0 0'0 74'0 ... ... 1
0 ... ... 25'3 0'0 25'3 6150 77'5 0'0 77'5 ... ... 0
48 ... ... 24'1 0'0 24'1 6200 81'2 0'0 81'2 ... ... 23
0 ... ... 23'0 0'0 23'0 6250 85'0 0'0 85'0 ... ... 0
3 ... ... 21'7 0'0 21'7 6300 88'6 0'0 88'6 ... ... 12
0 ... ... 20'6 0'0 20'6 6350 92'5 0'0 92'5 ... ... 0
9 ... ... 19'6 0'0 19'6 6400 96'5 0'0 96'5 ... ... 2
0 ... ... 18'7 0'0 18'7 6450 100'4 0'0 100'4 ... ... 0
20 ... ... 18'0 0'0 18'0 6500 104'5 0'0 104'5 ... ... 5
0 ... ... 17'1 0'0 17'1 6550 108'5 0'0 108'5 ... ... 0
124 ... ... 16'3 0'0 16'3 6600 112'7 0'0 112'7 ... ... 0
0 ... ... 15'5 0'0 15'5 6650 117'0 0'0 117'0 ... ... 0
5 ... ... 14'7 0'0 14'7 6700 121'2 0'0 121'2 ... ... 0
3 ... ... 14'2 0'0 14'2 6750 125'4 0'0 125'4 ... ... 0
30 ... ... 13'5 0'0 13'5 6800 129'6 0'0 129'6 ... ... 0
0 ... ... 13'0 0'0 13'0 6850 134'1 0'0 134'1 ... ... 0
0 ... ... 12'4 0'0 12'4 6900 138'4 0'0 138'4 ... ... 0
0 ... ... 11'7 0'0 11'7 6950 142'7 0'0 142'7 ... ... 0
159 ... ... 11'3 0'0 11'3 7000 147'3 0'0 147'3 ... ... 0
0 ... ... 11'0 0'0 11'0 7050 151'6 0'0 151'6 ... ... 0
32 ... ... 10'4 0'0 10'4 7100 156'2 0'0 156'2 ... ... 0
0 ... ... 10'1 0'0 10'1 7150 160'6 0'0 160'6 ... ... 0
24 ... ... 9'5 0'0 9'5 7200 165'3 0'0 165'3 ... ... 0
1 ... ... 9'2 0'0 9'2 7250 169'7 0'0 169'7 ... ... 0
66 ... ... 8'7 0'0 8'7 7300 174'4 0'0 174'4 ... ... 0
0 ... ... 8'5 0'0 8'5 7350 179'1 0'0 179'1 ... ... 0
0 ... ... 8'2 0'0 8'2 7400 183'6 0'0 183'6 ... ... 0
0 ... ... 7'7 0'0 7'7 7450 188'3 0'0 188'3 ... ... 0
8 ... ... 7'5 0'0 7'5 7500 193'0 0'0 193'0 ... ... 0
0 ... ... 7'3 0'0 7'3 7550 197'6 0'0 197'6 ... ... 0
0 ... ... 7'0 0'0 7'0 7600 202'3 0'0 202'3 ... ... 0
0 ... ... 6'6 0'0 6'6 7650 207'1 0'0 207'1 ... ... 0
0 ... ... 6'4 0'0 6'4 7700 211'7 0'0 211'7 ... ... 0
0 ... ... 6'1 0'0 6'1 7800 221'3 0'0 221'3 ... ... 0
0 ... ... 5'5 0'0 5'5 7900 230'7 0'0 230'7 ... ... 0
47 ... ... 5'2 0'0 5'2 8000 240'4 0'0 240'4 ... ... 0
7 ... ... 5'0 0'0 5'0 8100 250'1 0'0 250'1 ... ... 0
0 ... ... 4'5 0'0 4'5 8200 259'6 0'0 259'6 ... ... 0
0 ... ... 4'3 0'0 4'3 8300 269'4 0'0 269'4 ... ... 0
0 ... ... 4'1 0'0 4'1 8400 279'2 0'0 279'2 ... ... 0
75 ... ... 3'7 0'0 3'7 8500 289'0 0'0 289'0 ... ... 75
75 ... ... 3'5 0'0 3'5 8600 298'7 0'0 298'7 ... ... 150
75 ... ... 3'3 0'0 3'3 8700 308'6 0'0 308'6 ... ... 0
0 ... ... 3'2 0'0 3'2 8800 318'5 0'0 318'5 ... ... 0
0 ... ... 3'0 0'0 3'0 8900 328'4 0'0 328'4 ... ... 0
27 ... ... 2'7 0'0 2'7 9000 338'3 0'0 338'3 ... ... 0
0 ... ... 2'6 0'0 2'6 9100 348'3 0'0 348'3 ... ... 0
0 ... ... 2'5 0'0 2'5 9200 358'2 0'0 358'2 ... ... 0
0 ... ... 2'4 0'0 2'4 9300 368'2 0'0 368'2 ... ... 0
0 ... ... 2'3 0'0 2'3 9400 378'2 0'0 378'2 ... ... 0
30 ... ... 2'2 0'0 2'2 9500 388'2 0'0 388'2 ... ... 0
1 ... ... 2'1 0'0 2'1 9600 398'2 0'0 398'2 ... ... 0
0 ... ... 2'1 0'0 2'1 9700 408'2 0'0 408'2 ... ... 0
0 ... ... 2'0 0'0 2'0 9800 418'2 0'0 418'2 ... ... 0
0 ... ... 2'0 0'0 2'0 9900 428'2 0'0 428'2 ... ... 0
3 ... ... 1'7 0'0 1'7 10000 438'2 0'0 438'2 ... ... 0
0 ... ... 1'3 0'0 1'3 11000 538'2 0'0 538'2 ... ... 0
0 ... ... 1'1 0'0 1'1 12000 638'2 0'0 638'2 ... ... 0
0 ... ... 0'7 0'0 0'7 13000 738'2 0'0 738'2 ... ... 0
100 ... ... 0'6 0'0 0'6 14000 838'2 0'0 838'2 ... ... 0
0 ... ... 0'5 0'0 0'5 15000 938'2 0'0 938'2 ... ... 0
0 ... ... 0'2 0'0 0'2 20000 1438'2 0'0 1438'2 ... ... 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.