DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 452'2
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 221'0 0'0 221'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 211'0 0'0 211'0 2400 0'1 0'0 0'1 ... ... 164
0 ... ... 201'0 0'0 201'0 2500 0'1 0'0 0'1 ... ... 192
0 ... ... 191'0 0'0 191'0 2600 0'1 0'0 0'1 ... ... 416
0 ... ... 181'0 0'0 181'0 2700 0'1 0'0 0'1 ... ... 474
0 ... ... 171'0 0'0 171'0 2800 0'1 0'0 0'1 ... ... 437
0 ... ... 161'0 0'0 161'0 2900 0'1 0'0 0'1 ... ... 733
0 ... ... 151'0 0'0 151'0 3000 0'2 0'0 0'2 ... ... 3985
0 ... ... 141'0 0'0 141'0 3100 0'2 0'0 0'2 ... ... 655
0 ... ... 131'0 0'0 131'0 3200 0'3 0'0 0'3 ... ... 1371
0 ... ... 121'0 0'0 121'0 3300 0'3 0'0 0'3 ... ... 697
0 ... ... 111'0 0'0 111'0 3400 0'4 0'0 0'4 ... ... 541
1 ... ... 106'0 0'0 106'0 3450 0'5 0'0 0'5 ... ... 1053
1 ... ... 101'1 0'0 101'1 3500 0'6 0'0 0'6 ... ... 652
1 ... ... 96'1 0'0 96'1 3550 0'6 0'0 0'6 ... ... 1776
1 93'0 91'4 91'2 1'6 93'0 3600 0'7 -0'1 1'0 0'7 0'7 27963
1 87'5 87'1 86'3 1'2 87'5 3650 1'1 0'0 1'1 1'1 1'1 8261
1 83'4 81'5 81'5 1'7 83'4 3700 1'3 0'0 1'3 ... ... 27441
1 ... ... 76'7 0'0 76'7 3750 1'5 0'0 1'5 ... ... 1122
1 ... ... 72'2 0'0 72'2 3800 1'7 0'0 1'7 ... ... 4091
1 ... ... 67'5 0'0 67'5 3850 2'3 0'0 2'3 ... ... 4591
1 ... ... 63'1 0'0 63'1 3900 2'7 0'0 2'7 ... ... 589
1 ... ... 58'6 0'0 58'6 3950 3'3 0'0 3'3 ... ... 10652
1 ... ... 54'5 0'0 54'5 4000 4'0 -0'1 4'1 4'0 4'0 4142
68 ... ... 50'4 0'0 50'4 4050 5'1 0'0 5'1 ... ... 3991
69 ... ... 46'5 0'0 46'5 4100 6'1 0'0 6'1 ... ... 4266
69 ... ... 43'0 0'0 43'0 4150 7'3 0'0 7'3 ... ... 683
69 ... ... 39'4 0'0 39'4 4200 8'5 -0'2 8'7 8'5 8'5 805
69 ... ... 36'2 0'0 36'2 4250 10'5 0'0 10'5 ... ... 694
15 ... ... 33'2 0'0 33'2 4300 12'0 -0'4 12'4 12'0 12'0 274
123 ... ... 30'3 0'0 30'3 4350 14'5 0'0 14'5 ... ... 378
17 28'0 28'0 27'6 0'2 28'0 4400 16'2 -0'5 16'7 16'2 16'2 327
500 ... ... 25'2 0'0 25'2 4450 19'3 0'0 19'3 ... ... 278
309 23'6 23'6 23'0 0'6 23'6 4500 22'0 0'0 22'0 ... ... 290
557 21'6 21'5 21'0 0'6 21'6 4550 24'7 0'0 24'7 ... ... 312
180 19'5 19'4 19'0 0'5 19'5 4600 27'7 0'0 27'7 ... ... 283
658 18'0 18'0 17'2 0'6 18'0 4650 31'0 0'0 31'0 ... ... 244
667 16'3 16'1 15'5 0'4 16'1 4700 34'3 0'0 34'3 ... ... 243
713 ... ... 14'1 0'0 14'1 4750 37'7 0'0 37'7 ... ... 44
754 13'3 13'3 12'6 0'5 13'3 4800 41'3 0'0 41'3 ... ... 73
1567 ... ... 11'5 0'0 11'5 4850 43'7 -1'2 45'1 43'7 43'7 1
1010 10'6 10'3 10'4 0'2 10'6 4900 49'0 0'0 49'0 ... ... 1
1059 ... ... 9'4 0'0 9'4 4950 52'7 0'0 52'7 ... ... 1
171 9'0 8'4 8'4 0'1 8'5 5000 56'7 0'0 56'7 ... ... 1
1079 ... ... 7'6 0'0 7'6 5050 61'1 0'0 61'1 ... ... 111
1255 7'2 7'2 7'0 0'2 7'2 5100 65'2 0'0 65'2 ... ... 1
323 ... ... 6'3 0'0 6'3 5150 69'5 0'0 69'5 ... ... 1
1233 ... ... 5'7 0'0 5'7 5200 74'0 0'0 74'0 ... ... 111
754 ... ... 5'2 0'0 5'2 5250 78'3 0'0 78'3 ... ... 111
1704 ... ... 4'7 0'0 4'7 5300 82'7 0'0 82'7 ... ... 111
1135 ... ... 4'4 0'0 4'4 5350 87'4 0'0 87'4 ... ... 108
2724 4'1 4'1 4'1 0'0 4'1 5400 92'1 0'0 92'1 ... ... 1
4039 ... ... 3'6 0'0 3'6 5450 96'6 0'0 96'6 ... ... 1
4639 3'4 3'4 3'4 0'0 3'4 5500 101'4 0'0 101'4 ... ... 1
4445 ... ... 3'2 0'0 3'2 5550 106'1 0'0 106'1 ... ... 1
6633 ... ... 3'0 0'0 3'0 5600 110'7 0'0 110'7 ... ... 1
579 ... ... 2'7 0'0 2'7 5650 115'6 0'0 115'6 ... ... 1
8425 ... ... 2'5 0'0 2'5 5700 120'4 0'0 120'4 ... ... 1
816 ... ... 2'4 0'0 2'4 5750 125'3 0'0 125'3 ... ... 1
672 ... ... 2'3 0'0 2'3 5800 130'2 0'0 130'2 ... ... 1
1351 ... ... 2'1 0'0 2'1 5900 139'7 0'0 139'7 ... ... 1
2255 ... ... 1'7 0'0 1'7 6000 149'6 0'0 149'6 ... ... 1
744 ... ... 1'6 0'0 1'6 6100 159'4 0'0 159'4 ... ... 1
516 1'5 1'5 1'5 0'0 1'5 6200 169'3 0'0 169'3 ... ... 1
524 1'3 1'3 1'4 -0'1 1'3 6300 179'2 0'0 179'2 ... ... 1
919 ... ... 1'3 0'0 1'3 6400 189'1 0'0 189'1 ... ... 1
1381 ... ... 1'2 0'0 1'2 6500 199'1 0'0 199'1 ... ... 1
110 1'1 1'1 1'1 0'0 1'1 6600 209'0 0'0 209'0 ... ... 1
923 ... ... 1'1 0'0 1'1 6700 219'0 0'0 219'0 ... ... 0
27994 1'0 1'0 1'0 0'0 1'0 6800 229'0 0'0 229'0 ... ... 0
937 ... ... 1'0 0'0 1'0 6900 239'0 0'0 239'0 ... ... 0
23565 ... ... 0'7 0'0 0'7 7000 249'0 0'0 249'0 ... ... 0
1499 ... ... 0'7 0'0 0'7 7100 259'0 0'0 259'0 ... ... 0
420 ... ... 0'6 0'0 0'6 7200 269'0 0'0 269'0 ... ... 0
23454 0'6 0'6 0'6 0'0 0'6 7300 279'0 0'0 279'0 ... ... 0
1191 0'6 0'6 0'6 0'0 0'6 7400 289'0 0'0 289'0 ... ... 0
315 ... ... 0'5 0'0 0'5 7500 299'0 0'0 299'0 ... ... 0
9125 ... ... 0'5 0'0 0'5 7600 309'0 0'0 309'0 ... ... 0
2154 ... ... 0'5 0'0 0'5 7700 319'0 0'0 319'0 ... ... 0
545 ... ... 0'5 0'0 0'5 7800 329'0 0'0 329'0 ... ... 0
346 ... ... 0'4 0'0 0'4 7900 339'0 0'0 339'0 ... ... 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.