DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'2
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 214'4 0'0 214'4 2300 0'1 0'0 0'1 ... ... 5172
0 ... ... 204'4 0'0 204'4 2400 0'1 0'0 0'1 ... ... 4594
0 ... ... 194'4 0'0 194'4 2500 0'1 0'0 0'1 ... ... 2443
0 ... ... 184'4 0'0 184'4 2600 0'1 0'0 0'1 ... ... 152
0 ... ... 174'4 0'0 174'4 2700 0'1 0'0 0'1 ... ... 5011
0 ... ... 164'4 0'0 164'4 2800 0'2 0'0 0'2 ... ... 711
0 ... ... 154'4 0'0 154'4 2900 0'2 0'0 0'2 ... ... 110
0 ... ... 144'4 0'0 144'4 3000 0'3 0'0 0'3 ... ... 727
0 ... ... 134'4 0'0 134'4 3100 0'4 0'0 0'4 ... ... 2499
0 ... ... 124'4 0'0 124'4 3200 0'5 0'0 0'5 ... ... 709
0 ... ... 114'4 0'0 114'4 3300 0'6 0'0 0'6 ... ... 1410
1 ... ... 104'5 0'0 104'5 3400 1'0 0'0 1'0 ... ... 1410
1 ... ... 99'6 0'0 99'6 3450 1'2 0'0 1'2 ... ... 667
1 ... ... 94'7 0'0 94'7 3500 1'3 0'0 1'3 ... ... 20143
1 ... ... 90'1 0'0 90'1 3550 1'5 0'0 1'5 ... ... 1708
1 ... ... 85'4 0'0 85'4 3600 2'0 0'0 2'0 ... ... 971
1 ... ... 80'6 0'0 80'6 3650 2'3 0'0 2'3 ... ... 1313
1 ... ... 76'2 0'0 76'2 3700 2'6 0'0 2'6 ... ... 9175
1 ... ... 71'6 0'0 71'6 3750 3'2 0'0 3'2 ... ... 1441
1 ... ... 67'4 0'0 67'4 3800 3'7 0'0 3'7 ... ... 4989
1 ... ... 63'2 0'0 63'2 3850 4'5 0'0 4'5 ... ... 299
1 ... ... 59'1 0'0 59'1 3900 5'4 0'0 5'4 ... ... 932
1 ... ... 55'2 0'0 55'2 3950 6'4 0'0 6'4 ... ... 335
114 ... ... 51'4 0'0 51'4 4000 7'6 0'0 7'6 ... ... 216
1 ... ... 47'7 0'0 47'7 4050 9'1 0'0 9'1 ... ... 521
1 ... ... 44'4 0'0 44'4 4100 10'5 0'0 10'5 ... ... 518
1 ... ... 41'2 0'0 41'2 4150 12'2 0'0 12'2 ... ... 107
114 ... ... 38'2 0'0 38'2 4200 14'4 0'3 14'1 14'4 14'4 103
114 ... ... 35'3 0'0 35'3 4250 16'2 0'0 16'2 ... ... 86
199 33'0 33'0 32'5 0'3 33'0 4300 18'4 0'0 18'4 ... ... 96
12 ... ... 30'1 0'0 30'1 4350 20'7 0'0 20'7 ... ... 93
76 28'2 28'0 27'6 0'4 28'2 4400 23'3 0'0 23'3 ... ... 80
186 25'4 24'7 25'4 0'0 25'4 4450 26'0 0'0 26'0 ... ... 91
241 24'0 23'0 23'3 0'5 24'0 4500 28'7 0'0 28'7 ... ... 318
222 ... ... 21'4 0'0 21'4 4550 31'6 0'0 31'6 ... ... 76
92 20'0 19'2 19'6 0'2 20'0 4600 35'5 0'5 35'0 35'5 35'5 67
93 ... ... 18'1 0'0 18'1 4650 38'4 0'2 38'2 38'4 38'4 52
211 ... ... 16'5 0'0 16'5 4700 41'5 0'0 41'5 ... ... 39
484 ... ... 15'2 0'0 15'2 4750 45'2 0'0 45'2 ... ... 39
101 ... ... 14'0 0'0 14'0 4800 48'7 0'0 48'7 ... ... 113
248 ... ... 12'7 0'0 12'7 4850 52'5 0'0 52'5 ... ... 113
236 ... ... 11'6 0'0 11'6 4900 56'4 0'0 56'4 ... ... 114
239 ... ... 10'7 0'0 10'7 4950 60'4 0'0 60'4 ... ... 113
264 10'0 10'0 9'7 0'1 10'0 5000 64'4 0'0 64'4 ... ... 114
150 ... ... 9'1 0'0 9'1 5050 68'5 0'0 68'5 ... ... 114
153 8'0 8'0 8'3 -0'3 8'0 5100 72'7 0'0 72'7 ... ... 114
404 ... ... 7'6 0'0 7'6 5150 77'1 0'0 77'1 ... ... 114
393 ... ... 7'1 0'0 7'1 5200 81'4 0'0 81'4 ... ... 1
1147 ... ... 6'5 0'0 6'5 5250 85'7 0'0 85'7 ... ... 1
1370 ... ... 6'1 0'0 6'1 5300 90'2 0'0 90'2 ... ... 1
900 ... ... 5'5 0'0 5'5 5350 94'6 0'0 94'6 ... ... 1
1750 ... ... 5'2 0'0 5'2 5400 99'3 0'0 99'3 ... ... 1
2419 ... ... 4'7 0'0 4'7 5450 104'0 0'0 104'0 ... ... 1
3394 ... ... 4'4 0'0 4'4 5500 108'5 0'0 108'5 ... ... 1
100 ... ... 4'2 0'0 4'2 5550 113'2 0'0 113'2 ... ... 1
441 ... ... 4'0 0'0 4'0 5600 118'0 0'0 118'0 ... ... 1
943 ... ... 3'6 0'0 3'6 5650 122'5 0'0 122'5 ... ... 1
441 ... ... 3'4 0'0 3'4 5700 127'3 0'0 127'3 ... ... 1
1282 ... ... 3'2 0'0 3'2 5750 132'2 0'0 132'2 ... ... 1
5216 ... ... 3'1 0'0 3'1 5800 137'0 0'0 137'0 ... ... 1
441 ... ... 2'6 0'0 2'6 5900 146'5 0'0 146'5 ... ... 1
5457 ... ... 2'4 0'0 2'4 6000 156'3 0'0 156'3 ... ... 1
1270 ... ... 2'2 0'0 2'2 6100 166'1 0'0 166'1 ... ... 1
600 ... ... 2'0 0'0 2'0 6200 175'7 0'0 175'7 ... ... 1
1645 ... ... 1'7 0'0 1'7 6300 185'6 0'0 185'6 ... ... 1
441 ... ... 1'6 0'0 1'6 6400 195'5 0'0 195'5 ... ... 1
598 ... ... 1'5 0'0 1'5 6500 205'5 0'0 205'5 ... ... 1
601 ... ... 1'4 0'0 1'4 6600 215'4 0'0 215'4 ... ... 1
441 ... ... 1'3 0'0 1'3 6700 225'4 0'0 225'4 ... ... 0
2530 ... ... 1'2 0'0 1'2 6800 235'4 0'0 235'4 ... ... 0
1719 ... ... 1'1 0'0 1'1 6900 245'4 0'0 245'4 ... ... 0
1124 ... ... 1'0 0'0 1'0 7000 255'4 0'0 255'4 ... ... 0
2541 ... ... 1'0 0'0 1'0 7100 265'4 0'0 265'4 ... ... 0
1081 ... ... 0'7 0'0 0'7 7200 275'4 0'0 275'4 ... ... 0
22848 ... ... 0'7 0'0 0'7 7300 285'4 0'0 285'4 ... ... 0
1011 ... ... 0'6 0'0 0'6 7400 295'4 0'0 295'4 ... ... 0
23672 ... ... 0'6 0'0 0'6 7500 305'4 0'0 305'4 ... ... 0
441 ... ... 0'5 0'0 0'5 7600 315'4 0'0 315'4 ... ... 0
4382 ... ... 0'5 0'0 0'5 7700 325'4 0'0 325'4 ... ... 0
5479 ... ... 0'5 0'0 0'5 7800 335'4 0'0 335'4 ... ... 0
100 ... ... 0'5 0'0 0'5 7900 345'4 0'0 345'4 ... ... 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.