DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'6
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 ... ... 206'2 0'0 206'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 196'2 0'0 196'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 186'2 0'0 186'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 176'2 0'0 176'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 166'2 0'0 166'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 156'2 0'0 156'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 146'2 0'0 146'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 136'2 0'0 136'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 126'2 0'0 126'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 116'2 0'0 116'2 3200 0'2 0'0 0'2 ... ... 0
0 ... ... 106'2 0'0 106'2 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 96'2 0'0 96'2 3400 0'3 0'0 0'3 ... ... 0
0 ... ... 91'2 0'0 91'2 3450 0'3 0'0 0'3 ... ... 0
0 ... ... 86'2 0'0 86'2 3500 0'4 0'0 0'4 ... ... 0
0 ... ... 81'3 0'0 81'3 3550 0'5 0'0 0'5 ... ... 0
0 ... ... 76'4 0'0 76'4 3600 0'7 0'1 0'6 0'7 0'7 24
0 ... ... 71'5 0'0 71'5 3650 0'7 0'0 0'7 ... ... 0
0 ... ... 66'6 0'0 66'6 3700 1'1 0'0 1'1 ... ... 0
0 ... ... 62'0 0'0 62'0 3750 1'3 0'0 1'3 ... ... 97
0 ... ... 57'3 0'0 57'3 3800 1'5 0'0 1'5 ... ... 1
0 ... ... 52'7 0'0 52'7 3850 2'1 0'0 2'1 2'1 2'1 68
0 ... ... 48'4 0'0 48'4 3900 2'6 0'0 2'6 ... ... 0
0 ... ... 44'3 0'0 44'3 3950 3'4 0'0 3'4 ... ... 1
0 ... ... 40'3 0'0 40'3 4000 4'4 0'0 4'4 4'4 4'4 123
0 ... ... 36'5 0'0 36'5 4050 5'3 -0'3 5'6 5'3 5'3 20
0 ... ... 33'0 0'0 33'0 4100 6'6 -0'3 7'1 6'6 6'6 511
0 ... ... 29'5 0'0 29'5 4150 8'2 -0'3 8'5 8'2 8'2 10
0 ... ... 26'4 0'0 26'4 4200 10'4 0'0 10'4 ... ... 843
0 ... ... 23'6 0'0 23'6 4250 12'5 0'0 12'5 ... ... 96
16 22'3 22'1 21'2 1'1 22'3 4300 14'5 -0'4 15'1 14'5 14'4 164
17 19'4 19'4 19'0 0'4 19'4 4350 17'6 0'0 17'6 ... ... 15
42 ... ... 16'7 0'0 16'7 4400 20'5 0'0 20'5 ... ... 221
6 ... ... 15'0 0'0 15'0 4450 23'5 0'0 23'5 ... ... 19
7 13'4 13'4 13'2 0'2 13'4 4500 26'4 -0'3 26'7 26'4 26'4 58
4 ... ... 11'6 0'0 11'6 4550 30'2 0'0 30'2 ... ... 0
62 ... ... 10'3 0'0 10'3 4600 33'7 0'0 33'7 ... ... 0
0 ... ... 9'2 0'0 9'2 4650 37'5 0'0 37'5 ... ... 0
501 ... ... 8'1 0'0 8'1 4700 41'4 0'0 41'4 ... ... 0
45 ... ... 7'2 0'0 7'2 4750 45'4 0'0 45'4 ... ... 0
188 ... ... 6'3 0'0 6'3 4800 49'6 0'0 49'6 ... ... 0
42 6'1 6'1 5'6 0'3 6'1 4850 53'7 0'0 53'7 ... ... 0
3 5'2 5'2 5'1 0'1 5'2 4900 58'2 0'0 58'2 ... ... 0
0 ... ... 4'4 0'0 4'4 4950 62'6 0'0 62'6 ... ... 0
192 4'3 4'3 4'1 0'2 4'3 5000 67'2 0'0 67'2 ... ... 0
6 ... ... 3'6 0'0 3'6 5050 71'6 0'0 71'6 ... ... 0
111 ... ... 3'3 0'0 3'3 5100 76'4 0'0 76'4 ... ... 0
0 ... ... 3'1 0'0 3'1 5150 81'2 0'0 81'2 ... ... 0
48 ... ... 3'0 0'0 3'0 5200 85'7 0'0 85'7 ... ... 0
0 ... ... 2'6 0'0 2'6 5250 90'5 0'0 90'5 ... ... 0
4 ... ... 2'4 0'0 2'4 5300 95'3 0'0 95'3 ... ... 0
0 ... ... 2'2 0'0 2'2 5350 100'2 0'0 100'2 ... ... 0
25 ... ... 2'1 0'0 2'1 5400 105'0 0'0 105'0 ... ... 0
0 ... ... 2'0 0'0 2'0 5450 109'7 0'0 109'7 ... ... 0
0 ... ... 1'7 0'0 1'7 5500 114'6 0'0 114'6 ... ... 0
0 ... ... 1'6 0'0 1'6 5550 119'5 0'0 119'5 ... ... 0
4 ... ... 1'5 0'0 1'5 5600 124'4 0'0 124'4 ... ... 0
0 ... ... 1'4 0'0 1'4 5650 129'3 0'0 129'3 ... ... 0
0 ... ... 1'3 0'0 1'3 5700 134'2 0'0 134'2 ... ... 0
0 ... ... 1'3 0'0 1'3 5750 139'2 0'0 139'2 ... ... 0
0 ... ... 1'2 0'0 1'2 5800 144'1 0'0 144'1 ... ... 0
0 ... ... 1'1 0'0 1'1 5900 154'0 0'0 154'0 ... ... 0
57 1'2 1'2 1'1 0'1 1'2 6000 164'0 0'0 164'0 ... ... 0
0 ... ... 1'0 0'0 1'0 6100 173'7 0'0 173'7 ... ... 0
0 ... ... 0'7 0'0 0'7 6200 183'6 0'0 183'6 ... ... 0
0 ... ... 0'6 0'0 0'6 6300 193'6 0'0 193'6 ... ... 0
2 ... ... 0'6 0'0 0'6 6400 203'6 0'0 203'6 ... ... 0
0 ... ... 0'6 0'0 0'6 6500 213'6 0'0 213'6 ... ... 0
0 ... ... 0'5 0'0 0'5 6600 223'6 0'0 223'6 ... ... 0
0 ... ... 0'4 0'0 0'4 6700 233'6 0'0 233'6 ... ... 0
0 ... ... 0'4 0'0 0'4 6800 243'6 0'0 243'6 ... ... 0
0 ... ... 0'4 0'0 0'4 6900 253'6 0'0 253'6 ... ... 0
0 ... ... 0'4 0'0 0'4 7000 263'6 0'0 263'6 ... ... 0
0 ... ... 0'4 0'0 0'4 7100 273'6 0'0 273'6 ... ... 0
0 ... ... 0'4 0'0 0'4 7200 283'6 0'0 283'6 ... ... 0
0 ... ... 0'4 0'0 0'4 7300 293'6 0'0 293'6 ... ... 0
0 ... ... 0'3 0'0 0'3 7400 303'6 0'0 303'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7500 313'6 0'0 313'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7600 323'6 0'0 323'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7700 333'6 0'0 333'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7800 343'6 0'0 343'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7900 353'6 0'0 353'6 ... ... 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.