DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'4
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 208'0 0'0 208'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 198'0 0'0 198'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 188'0 0'0 188'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 178'0 0'0 178'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 168'0 0'0 168'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 158'0 0'0 158'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 148'0 0'0 148'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 138'0 0'0 138'0 3000 0'2 0'0 0'2 ... ... 0
0 ... ... 128'0 0'0 128'0 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 118'0 0'0 118'0 3200 0'3 0'0 0'3 ... ... 0
0 ... ... 108'0 0'0 108'0 3300 0'4 0'0 0'4 ... ... 0
0 ... ... 98'0 0'0 98'0 3400 0'4 0'0 0'4 ... ... 0
0 ... ... 93'1 0'0 93'1 3450 0'5 0'0 0'5 ... ... 0
0 ... ... 88'1 0'0 88'1 3500 0'6 0'0 0'6 ... ... 0
0 ... ... 83'2 0'0 83'2 3550 0'7 0'0 0'7 ... ... 0
1 77'2 77'2 78'3 -1'1 77'2 3600 0'7 -0'1 1'0 0'7 0'7 333
0 ... ... 73'5 0'0 73'5 3650 1'1 0'0 1'1 ... ... 0
22 66'6 66'3 68'7 -2'1 66'6 3700 1'3 0'0 1'3 ... ... 0
0 ... ... 64'1 0'0 64'1 3750 1'5 -0'1 1'6 1'5 1'5 5000
0 ... ... 59'4 0'0 59'4 3800 2'1 0'0 2'1 2'2 2'0 345
0 ... ... 55'0 0'0 55'0 3850 2'5 0'0 2'5 ... ... 10
0 ... ... 50'6 0'0 50'6 3900 3'3 0'1 3'2 3'3 3'3 62
0 ... ... 46'4 0'0 46'4 3950 4'0 0'0 4'0 ... ... 418
0 ... ... 42'4 0'0 42'4 4000 5'0 0'0 5'0 5'1 5'0 947
0 ... ... 38'6 0'0 38'6 4050 6'4 0'3 6'1 6'5 6'2 738
0 ... ... 35'2 0'0 35'2 4100 8'1 0'4 7'5 8'2 7'4 403
0 ... ... 32'0 0'0 32'0 4150 9'7 0'5 9'2 9'7 9'0 47
10 ... ... 28'7 0'0 28'7 4200 11'4 0'3 11'1 12'0 11'1 600
18 25'4 25'4 26'1 -0'5 25'4 4250 13'4 0'2 13'2 13'4 13'4 21
61 23'2 21'4 23'4 -1'4 22'0 4300 16'5 1'0 15'5 16'5 15'3 667
214 20'0 19'0 21'1 -2'1 19'0 4350 18'4 0'3 18'1 19'5 18'0 164
4853 18'6 17'0 18'7 -1'7 17'0 4400 22'3 1'4 20'7 22'3 20'6 4214
114 16'5 15'2 16'7 -1'5 15'2 4450 23'7 0'0 23'7 ... ... 14
861 15'1 13'6 15'1 -1'3 13'6 4500 27'3 0'3 27'0 27'3 27'2 208
216 13'3 13'3 13'5 -0'2 13'3 4550 30'4 0'0 30'4 ... ... 1
4781 12'0 11'1 12'2 -1'1 11'1 4600 34'3 0'3 34'0 35'4 34'3 4104
299 10'7 9'6 11'1 -1'3 9'6 4650 39'2 1'4 37'6 39'2 38'6 52
841 9'5 9'0 10'0 -0'5 9'3 4700 42'5 1'0 41'5 42'5 42'5 44
41 8'6 8'0 9'0 -1'0 8'0 4750 45'4 0'0 45'4 ... ... 0
663 7'5 7'2 8'0 -0'3 7'5 4800 49'5 0'0 49'5 ... ... 148
131 6'7 6'4 7'2 -0'6 6'4 4850 53'6 0'0 53'6 ... ... 0
235 6'3 6'1 6'4 -0'1 6'3 4900 58'0 0'0 58'0 ... ... 0
244 5'7 5'5 6'0 -0'2 5'6 4950 62'3 0'0 62'3 ... ... 11
1212 5'4 4'6 5'3 -0'5 4'6 5000 66'6 0'0 66'6 ... ... 2
18 4'7 4'5 5'0 -0'1 4'7 5050 71'2 0'0 71'2 ... ... 0
172 4'4 4'0 4'4 -0'4 4'0 5100 75'6 0'0 75'6 ... ... 0
170 ... ... 4'1 0'0 4'1 5150 80'3 0'0 80'3 ... ... 0
86 3'6 3'4 3'7 -0'1 3'6 5200 85'0 0'0 85'0 ... ... 0
228 3'3 3'3 3'4 -0'1 3'3 5250 89'5 0'0 89'5 ... ... 0
376 3'1 3'0 3'2 -0'1 3'1 5300 94'3 0'0 94'3 ... ... 0
1 ... ... 3'0 0'0 3'0 5350 99'1 0'0 99'1 ... ... 0
12 2'4 2'4 2'6 -0'2 2'4 5400 103'7 0'0 103'7 ... ... 0
194 ... ... 2'5 0'0 2'5 5450 108'5 0'0 108'5 ... ... 0
191 ... ... 2'3 0'0 2'3 5500 113'3 0'0 113'3 ... ... 0
59 ... ... 2'2 0'0 2'2 5550 118'2 0'0 118'2 ... ... 0
227 2'0 2'0 2'1 -0'1 2'0 5600 123'1 0'0 123'1 ... ... 0
5 ... ... 2'0 0'0 2'0 5650 128'0 0'0 128'0 ... ... 0
211 ... ... 1'7 0'0 1'7 5700 132'7 0'0 132'7 ... ... 0
127 ... ... 1'6 0'0 1'6 5750 137'6 0'0 137'6 ... ... 0
93 ... ... 1'5 0'0 1'5 5800 142'5 0'0 142'5 ... ... 0
38 ... ... 1'4 0'0 1'4 5900 152'4 0'0 152'4 ... ... 0
2 ... ... 1'3 0'0 1'3 6000 162'3 0'0 162'3 ... ... 0
0 ... ... 1'2 0'0 1'2 6100 172'2 0'0 172'2 ... ... 0
0 ... ... 1'2 0'0 1'2 6200 182'2 0'0 182'2 ... ... 0
0 ... ... 1'1 0'0 1'1 6300 192'1 0'0 192'1 ... ... 0
0 ... ... 1'0 0'0 1'0 6400 202'0 0'0 202'0 ... ... 0
2 0'6 0'6 0'7 -0'1 0'6 6500 214'5 2'5 212'0 214'5 214'5 1
0 ... ... 0'6 0'0 0'6 6600 222'0 0'0 222'0 ... ... 0
0 ... ... 0'5 0'0 0'5 6700 232'0 0'0 232'0 ... ... 0
0 ... ... 0'5 0'0 0'5 6800 242'0 0'0 242'0 ... ... 0
27 ... ... 0'5 0'0 0'5 6900 252'0 0'0 252'0 ... ... 0
0 ... ... 0'4 0'0 0'4 7000 262'0 0'0 262'0 ... ... 0
0 ... ... 0'4 0'0 0'4 7100 272'0 0'0 272'0 ... ... 0
110 0'4 0'4 0'4 0'0 0'4 7200 282'0 0'0 282'0 ... ... 0
9 0'4 0'4 0'4 0'0 0'4 7300 292'0 0'0 292'0 ... ... 0
110 ... ... 0'4 0'0 0'4 7400 302'0 0'0 302'0 ... ... 0
0 ... ... 0'4 0'0 0'4 7500 312'0 0'0 312'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7600 322'0 0'0 322'0 ... ... 0
9 ... ... 0'3 0'0 0'3 7700 332'0 0'0 332'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7800 342'0 0'0 342'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7900 352'0 0'0 352'0 ... ... 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.