DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 441'0
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 ... ... 219'6 0'0 219'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 209'6 0'0 209'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 199'6 0'0 199'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 189'6 0'0 189'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 179'6 0'0 179'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 169'6 0'0 169'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 159'6 0'0 159'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 149'6 0'0 149'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 139'6 0'0 139'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 129'6 0'0 129'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 119'6 0'0 119'6 3200 0'2 0'0 0'2 ... ... 0
0 ... ... 109'6 0'0 109'6 3300 0'3 0'0 0'3 ... ... 0
0 ... ... 99'6 0'0 99'6 3400 0'4 0'0 0'4 ... ... 0
0 ... ... 94'7 0'0 94'7 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 89'7 0'0 89'7 3500 0'5 0'0 0'5 ... ... 0
0 ... ... 84'7 0'0 84'7 3550 0'5 0'0 0'5 ... ... 0
0 ... ... 80'0 0'0 80'0 3600 0'6 0'0 0'6 ... ... 5
0 ... ... 75'1 0'0 75'1 3650 0'7 0'0 0'7 ... ... 0
0 ... ... 70'3 0'0 70'3 3700 1'1 0'0 1'1 ... ... 0
0 ... ... 65'5 0'0 65'5 3750 1'3 0'0 1'3 ... ... 0
0 ... ... 61'0 0'0 61'0 3800 1'6 0'0 1'6 ... ... 0
0 ... ... 56'4 0'0 56'4 3850 2'1 0'0 2'1 ... ... 0
0 ... ... 52'0 0'0 52'0 3900 2'6 0'0 2'6 ... ... 0
0 ... ... 47'5 0'0 47'5 3950 3'3 0'0 3'3 ... ... 180
0 ... ... 43'4 0'0 43'4 4000 4'1 0'0 4'1 ... ... 1241
0 ... ... 39'5 0'0 39'5 4050 4'7 -0'3 5'2 4'7 4'7 4
0 ... ... 35'7 0'0 35'7 4100 6'3 0'0 6'3 ... ... 31
0 ... ... 32'3 0'0 32'3 4150 7'7 0'0 7'7 ... ... 0
0 ... ... 29'1 0'0 29'1 4200 9'5 0'0 9'5 ... ... 310
0 ... ... 26'1 0'0 26'1 4250 11'5 0'0 11'5 ... ... 61
9 ... ... 23'3 0'0 23'3 4300 13'6 0'0 13'6 ... ... 110
127 ... ... 20'7 0'0 20'7 4350 15'5 -0'5 16'2 15'5 15'5 333
226 ... ... 18'5 0'0 18'5 4400 18'3 -0'4 18'7 18'3 18'2 138
0 ... ... 16'4 0'0 16'4 4450 21'2 -0'4 21'6 21'2 21'2 7
0 ... ... 14'6 0'0 14'6 4500 24'7 0'0 24'7 ... ... 25
1 ... ... 13'0 0'0 13'0 4550 28'1 0'0 28'1 ... ... 0
125 ... ... 11'4 0'0 11'4 4600 31'5 0'0 31'5 ... ... 0
10 ... ... 10'2 0'0 10'2 4650 35'1 0'0 35'1 ... ... 0
22 ... ... 9'0 0'0 9'0 4700 39'0 0'0 39'0 ... ... 0
0 ... ... 8'0 0'0 8'0 4750 42'7 0'0 42'7 ... ... 0
0 ... ... 7'0 0'0 7'0 4800 46'7 0'0 46'7 ... ... 0
0 ... ... 6'2 0'0 6'2 4850 51'1 0'0 51'1 ... ... 0
9 ... ... 5'5 0'0 5'5 4900 55'3 0'0 55'3 ... ... 0
24 ... ... 5'0 0'0 5'0 4950 59'6 0'0 59'6 ... ... 0
204 ... ... 4'4 0'0 4'4 5000 64'1 0'0 64'1 ... ... 0
0 ... ... 4'0 0'0 4'0 5050 68'5 0'0 68'5 ... ... 0
20 ... ... 3'5 0'0 3'5 5100 73'2 0'0 73'2 ... ... 0
0 ... ... 3'3 0'0 3'3 5150 77'7 0'0 77'7 ... ... 0
35 ... ... 3'0 0'0 3'0 5200 82'5 0'0 82'5 ... ... 0
0 ... ... 2'6 0'0 2'6 5250 87'3 0'0 87'3 ... ... 0
0 ... ... 2'5 0'0 2'5 5300 92'1 0'0 92'1 ... ... 0
0 ... ... 2'3 0'0 2'3 5350 96'7 0'0 96'7 ... ... 0
0 ... ... 2'2 0'0 2'2 5400 101'6 0'0 101'6 ... ... 0
0 ... ... 2'1 0'0 2'1 5450 106'4 0'0 106'4 ... ... 0
0 ... ... 2'0 0'0 2'0 5500 111'3 0'0 111'3 ... ... 0
0 ... ... 1'7 0'0 1'7 5550 116'2 0'0 116'2 ... ... 0
0 ... ... 1'6 0'0 1'6 5600 121'1 0'0 121'1 ... ... 0
0 ... ... 1'5 0'0 1'5 5650 126'0 0'0 126'0 ... ... 0
0 ... ... 1'5 0'0 1'5 5700 131'0 0'0 131'0 ... ... 0
0 ... ... 1'4 0'0 1'4 5750 135'7 0'0 135'7 ... ... 0
0 ... ... 1'3 0'0 1'3 5800 140'6 0'0 140'6 ... ... 0
10 ... ... 1'2 0'0 1'2 5900 150'5 0'0 150'5 ... ... 0
0 ... ... 1'1 0'0 1'1 6000 160'4 0'0 160'4 ... ... 0
0 ... ... 1'0 0'0 1'0 6100 170'3 0'0 170'3 ... ... 0
0 ... ... 0'7 0'0 0'7 6200 180'3 0'0 180'3 ... ... 0
0 ... ... 0'7 0'0 0'7 6300 190'2 0'0 190'2 ... ... 0
0 ... ... 0'6 0'0 0'6 6400 200'2 0'0 200'2 ... ... 0
0 ... ... 0'6 0'0 0'6 6500 210'2 0'0 210'2 ... ... 0
0 ... ... 0'6 0'0 0'6 6600 220'2 0'0 220'2 ... ... 0
0 ... ... 0'5 0'0 0'5 6700 230'2 0'0 230'2 ... ... 0
0 ... ... 0'5 0'0 0'5 6800 240'2 0'0 240'2 ... ... 0
0 ... ... 0'4 0'0 0'4 6900 250'2 0'0 250'2 ... ... 0
0 ... ... 0'4 0'0 0'4 7000 260'2 0'0 260'2 ... ... 0
0 ... ... 0'4 0'0 0'4 7100 270'2 0'0 270'2 ... ... 0
0 ... ... 0'4 0'0 0'4 7200 280'2 0'0 280'2 ... ... 0
0 ... ... 0'4 0'0 0'4 7300 290'2 0'0 290'2 ... ... 0
0 ... ... 0'3 0'0 0'3 7400 300'2 0'0 300'2 ... ... 0
0 ... ... 0'2 0'0 0'2 7500 310'2 0'0 310'2 ... ... 0
0 ... ... 0'2 0'0 0'2 7600 320'2 0'0 320'2 ... ... 0
0 ... ... 0'2 0'0 0'2 7700 330'2 0'0 330'2 ... ... 0
0 ... ... 0'2 0'0 0'2 7800 340'2 0'0 340'2 ... ... 0
50 ... ... 0'2 0'0 0'2 7900 350'2 0'0 350'2 ... ... 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.