DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 455'0
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 ... ... 224'4 0'0 224'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 214'4 0'0 214'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 204'4 0'0 204'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 194'4 0'0 194'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 184'4 0'0 184'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 0'0 174'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 164'4 0'0 164'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 154'4 0'0 154'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 144'4 0'0 144'4 3100 0'2 0'1 0'1 ... ... 0
0 ... ... 134'4 0'0 134'4 3200 0'3 0'1 0'2 ... ... 0
0 ... ... 124'4 0'0 124'4 3300 0'4 0'1 0'3 ... ... 0
0 ... ... 114'4 0'0 114'4 3400 0'4 0'1 0'3 ... ... 0
0 ... ... 109'4 0'0 109'4 3450 0'5 0'1 0'4 ... ... 0
0 ... ... 104'4 0'1 104'5 3500 0'5 0'1 0'4 ... ... 0
0 ... ... 99'4 0'1 99'5 3550 0'6 0'1 0'5 ... ... 0
1 95'2 95'2 94'5 0'1 94'6 3600 0'7 0'1 0'6 ... ... 0
0 ... ... 89'6 0'1 89'7 3650 1'0 0'1 0'7 ... ... 0
0 ... ... 84'7 0'1 85'0 3700 1'1 0'1 1'0 ... ... 0
0 ... ... 80'1 0'0 80'1 3750 1'3 0'1 1'2 ... ... 0
0 ... ... 75'3 0'0 75'3 3800 1'5 0'1 1'4 ... ... 0
0 ... ... 70'6 0'0 70'6 3850 1'7 0'0 1'7 1'7 1'7 106
0 ... ... 66'1 0'1 66'2 3900 2'3 0'1 2'2 ... ... 0
0 ... ... 61'6 0'0 61'6 3950 2'7 0'0 2'7 ... ... 0
20 ... ... 57'3 0'0 57'3 4000 3'4 0'0 3'4 ... ... 0
0 ... ... 53'2 0'0 53'2 4050 4'2 -0'1 4'3 ... ... 0
0 ... ... 49'2 0'0 49'2 4100 5'2 0'0 5'2 5'1 5'1 1
0 ... ... 45'4 -0'1 45'3 4150 6'3 0'0 6'3 ... ... 0
30 41'6 41'6 41'6 0'0 41'6 4200 7'6 0'0 7'6 7'7 7'4 232
0 ... ... 38'3 0'0 38'3 4250 9'2 0'0 9'2 9'1 8'7 31
0 ... ... 35'1 0'0 35'1 4300 11'0 0'1 10'7 10'5 10'3 24
0 ... ... 32'1 0'0 32'1 4350 12'7 0'0 12'7 ... ... 0
5 29'0 29'0 29'2 0'1 29'3 4400 15'1 0'1 15'0 ... ... 2
0 ... ... 26'6 0'1 26'7 4450 17'4 0'1 17'3 16'6 16'6 30
38 25'0 24'4 24'3 0'1 24'4 4500 20'0 0'1 19'7 20'2 19'1 84
34 ... ... 22'1 0'1 22'2 4550 22'6 0'1 22'5 ... ... 30
160 20'6 20'5 20'1 0'1 20'2 4600 25'5 0'1 25'4 ... ... 0
0 ... ... 18'2 0'1 18'3 4650 28'6 0'1 28'5 ... ... 0
6 17'0 16'7 16'4 0'1 16'5 4700 31'7 0'0 31'7 ... ... 1
30 ... ... 15'0 0'0 15'0 4750 35'2 0'0 35'2 ... ... 0
61 14'0 13'2 13'4 0'1 13'5 4800 38'6 0'0 38'6 ... ... 1
0 ... ... 12'2 0'0 12'2 4850 42'3 0'0 42'3 ... ... 0
1 11'3 11'3 11'1 -0'1 11'0 4900 46'1 0'0 46'1 ... ... 0
9 ... ... 10'0 0'0 10'0 4950 50'0 0'0 50'0 ... ... 0
55 9'3 9'0 9'0 0'0 9'0 5000 54'0 0'0 54'0 53'4 53'4 30
0 ... ... 8'2 -0'1 8'1 5050 58'0 -0'1 58'1 ... ... 0
37 7'6 7'5 7'3 0'0 7'3 5100 62'2 0'0 62'2 ... ... 20
0 ... ... 6'6 -0'1 6'5 5150 66'4 0'0 66'4 ... ... 0
20 6'0 6'0 6'1 -0'1 6'0 5200 70'7 0'0 70'7 ... ... 0
2 5'4 5'4 5'4 0'0 5'4 5250 75'2 0'0 75'2 ... ... 0
1 5'1 5'1 5'1 -0'1 5'0 5300 79'6 0'0 79'6 ... ... 0
0 ... ... 4'5 0'0 4'5 5350 84'2 0'0 84'2 ... ... 0
0 ... ... 4'2 0'0 4'2 5400 88'7 0'0 88'7 ... ... 0
0 ... ... 3'7 0'0 3'7 5450 93'4 0'0 93'4 ... ... 0
0 ... ... 3'5 0'0 3'5 5500 98'1 0'0 98'1 ... ... 0
0 ... ... 3'3 0'0 3'3 5550 102'7 0'0 102'7 ... ... 0
20 3'2 3'2 3'1 0'0 3'1 5600 107'5 0'0 107'5 ... ... 0
0 ... ... 2'7 0'0 2'7 5650 112'3 0'0 112'3 ... ... 0
0 ... ... 2'5 0'1 2'6 5700 117'1 0'0 117'1 ... ... 0
0 ... ... 2'4 0'1 2'5 5750 122'0 0'1 121'7 ... ... 0
0 ... ... 2'3 0'0 2'3 5800 126'7 0'1 126'6 ... ... 0
0 ... ... 2'1 0'0 2'1 5900 136'4 0'0 136'4 ... ... 0
0 ... ... 1'7 0'0 1'7 6000 146'2 0'0 146'2 ... ... 0
0 ... ... 1'6 0'0 1'6 6100 156'1 0'0 156'1 ... ... 0
0 ... ... 1'5 0'0 1'5 6200 166'0 0'0 166'0 ... ... 0
0 ... ... 1'4 0'0 1'4 6300 175'7 0'0 175'7 ... ... 0
0 ... ... 1'3 0'0 1'3 6400 185'6 0'0 185'6 ... ... 0
0 ... ... 1'2 0'0 1'2 6500 195'5 0'0 195'5 ... ... 0
0 ... ... 1'2 -0'1 1'1 6600 205'5 0'0 205'5 ... ... 0
0 ... ... 1'1 -0'1 1'0 6700 215'4 0'0 215'4 ... ... 0
0 ... ... 1'0 0'0 1'0 6800 225'4 0'0 225'4 ... ... 0
0 ... ... 1'0 -0'1 0'7 6900 235'4 0'0 235'4 ... ... 0
0 ... ... 0'7 0'0 0'7 7000 245'4 0'0 245'4 ... ... 0
0 ... ... 0'6 0'1 0'7 7100 255'4 0'0 255'4 ... ... 0
0 ... ... 0'6 0'0 0'6 7200 265'4 0'0 265'4 ... ... 0
0 ... ... 0'5 0'1 0'6 7300 275'4 0'0 275'4 ... ... 0
0 ... ... 0'5 0'1 0'6 7400 285'4 0'0 285'4 ... ... 0
0 ... ... 0'5 0'1 0'6 7500 295'4 0'0 295'4 ... ... 0
0 ... ... 0'5 0'0 0'5 7600 305'4 0'0 305'4 ... ... 0
0 ... ... 0'5 0'0 0'5 7700 315'4 0'0 315'4 ... ... 0
0 ... ... 0'4 0'1 0'5 7800 325'4 0'0 325'4 ... ... 0
0 ... ... 0'4 0'1 0'5 7900 335'4 0'0 335'4 ... ... 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.