DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 461'6
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 ... ... 230'6 1'0 231'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 220'6 1'0 221'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 210'6 1'0 211'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 200'6 1'0 201'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 190'6 1'0 191'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 1'0 181'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 170'6 1'0 171'6 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 160'6 1'0 161'6 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 150'6 1'0 151'6 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 140'6 1'0 141'6 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 130'6 1'0 131'6 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 120'7 1'0 121'7 3400 0'7 0'0 0'7 ... ... 0
0 ... ... 115'7 1'0 116'7 3450 1'0 0'0 1'0 ... ... 0
0 ... ... 111'0 1'0 112'0 3500 1'1 0'0 1'1 ... ... 0
0 ... ... 106'1 1'0 107'1 3550 1'3 0'0 1'3 ... ... 0
0 ... ... 101'2 1'0 102'2 3600 1'4 0'0 1'4 ... ... 0
0 ... ... 96'4 1'0 97'4 3650 1'6 0'0 1'6 ... ... 0
0 ... ... 91'6 1'0 92'6 3700 2'0 0'0 2'0 ... ... 0
0 ... ... 87'0 1'0 88'0 3750 2'2 0'0 2'2 ... ... 0
0 ... ... 82'4 0'7 83'3 3800 2'5 0'0 2'5 2'5 2'4 97
0 ... ... 77'7 1'0 78'7 3850 3'1 0'0 3'1 ... ... 0
0 ... ... 73'4 1'0 74'4 3900 3'5 0'0 3'5 ... ... 0
0 ... ... 69'1 1'0 70'1 3950 4'2 0'0 4'2 ... ... 0
0 ... ... 64'7 1'0 65'7 4000 5'0 0'0 5'0 5'1 4'6 506
0 ... ... 60'7 0'7 61'6 4050 5'7 0'0 5'7 ... ... 0
0 ... ... 56'7 0'7 57'6 4100 6'7 0'0 6'7 ... ... 200
0 ... ... 53'1 0'7 54'0 4150 8'0 0'0 8'0 ... ... 0
0 ... ... 49'4 0'7 50'3 4200 9'2 -0'1 9'3 9'2 9'2 70
0 ... ... 46'0 0'7 46'7 4250 10'6 0'0 10'6 10'6 10'6 10
0 ... ... 42'6 0'7 43'5 4300 12'3 -0'1 12'4 ... ... 112
0 ... ... 39'5 0'7 40'4 4350 14'1 -0'1 14'2 ... ... 0
0 ... ... 36'6 0'6 37'4 4400 16'1 -0'1 16'2 ... ... 0
0 ... ... 34'0 0'6 34'6 4450 18'2 -0'2 18'4 ... ... 0
232 32'5 32'4 31'3 0'6 32'1 4500 20'5 -0'2 20'7 20'7 20'7 29
10 29'4 29'4 29'0 0'6 29'6 4550 23'1 -0'2 23'3 22'4 22'4 1
384 27'4 26'6 26'6 0'6 27'4 4600 25'6 -0'2 26'0 26'4 26'1 355
6 25'5 25'5 24'5 0'6 25'3 4650 28'5 -0'2 28'7 ... ... 0
99 23'2 23'2 22'5 0'6 23'3 4700 31'4 -0'2 31'6 ... ... 0
0 ... ... 20'7 0'5 21'4 4750 34'5 -0'2 34'7 ... ... 0
40 19'6 19'3 19'1 0'5 19'6 4800 37'6 -0'2 38'0 ... ... 0
8 17'7 17'7 17'4 0'5 18'1 4850 41'0 -0'3 41'3 ... ... 0
32 16'7 16'6 16'0 0'5 16'5 4900 44'4 -0'2 44'6 ... ... 0
2 ... ... 14'5 0'5 15'2 4950 48'0 -0'2 48'2 ... ... 0
52 14'0 13'1 13'2 0'6 14'0 5000 51'5 -0'3 52'0 52'0 52'0 10
0 ... ... 12'1 0'5 12'6 5050 55'3 -0'3 55'6 ... ... 0
62 11'4 11'2 11'1 0'5 11'6 5100 59'2 -0'3 59'5 ... ... 0
0 ... ... 10'1 0'5 10'6 5150 63'1 -0'3 63'4 ... ... 0
20 ... ... 9'2 0'4 9'6 5200 67'1 -0'4 67'5 ... ... 0
0 ... ... 8'3 0'5 9'0 5250 71'2 -0'4 71'6 ... ... 0
60 ... ... 7'6 0'4 8'2 5300 75'4 -0'4 76'0 ... ... 0
20 7'4 7'4 7'1 0'3 7'4 5350 79'6 -0'4 80'2 ... ... 0
0 ... ... 6'4 0'3 6'7 5400 84'0 -0'5 84'5 ... ... 0
0 ... ... 6'0 0'3 6'3 5450 88'4 -0'5 89'1 ... ... 0
0 ... ... 5'4 0'3 5'7 5500 92'7 -0'5 93'4 ... ... 0
0 ... ... 5'1 0'2 5'3 5550 97'3 -0'6 98'1 ... ... 0
0 ... ... 4'6 0'2 5'0 5600 102'0 -0'6 102'6 ... ... 0
0 ... ... 4'3 0'2 4'5 5650 106'5 -0'6 107'3 ... ... 0
0 ... ... 4'1 0'2 4'3 5700 111'2 -0'6 112'0 ... ... 0
0 ... ... 3'7 0'1 4'0 5750 115'7 -0'7 116'6 ... ... 0
0 ... ... 3'5 0'1 3'6 5800 120'5 -0'6 121'3 ... ... 0
0 ... ... 3'1 0'2 3'3 5900 130'1 -0'7 131'0 ... ... 0
0 ... ... 2'7 0'1 3'0 6000 139'6 -0'7 140'5 ... ... 0
54 2'5 2'5 2'4 0'1 2'5 6100 149'3 -0'7 150'2 ... ... 0
0 ... ... 2'3 0'0 2'3 6200 159'1 -0'7 160'0 ... ... 0
0 ... ... 2'1 0'0 2'1 6300 168'7 -1'0 169'7 ... ... 0
0 ... ... 2'0 0'0 2'0 6400 178'6 -1'0 179'6 ... ... 0
0 ... ... 1'7 0'0 1'7 6500 188'5 -1'0 189'5 ... ... 0
0 ... ... 1'6 0'0 1'6 6600 198'4 -1'0 199'4 ... ... 0
0 ... ... 1'5 0'0 1'5 6700 208'3 -1'0 209'3 ... ... 0
0 ... ... 1'4 0'0 1'4 6800 218'3 -1'0 219'3 ... ... 0
0 ... ... 1'3 0'0 1'3 6900 228'2 -1'0 229'2 ... ... 0
0 ... ... 1'3 0'0 1'3 7000 238'2 -1'0 239'2 ... ... 0
0 ... ... 1'2 0'0 1'2 7100 248'2 -1'0 249'2 ... ... 0
0 ... ... 1'1 0'0 1'1 7200 258'2 -1'0 259'2 ... ... 0
0 ... ... 1'1 0'0 1'1 7300 268'2 -1'0 269'2 ... ... 0
0 ... ... 1'0 0'0 1'0 7400 278'2 -1'0 279'2 ... ... 0
0 ... ... 1'0 0'0 1'0 7500 288'2 -1'0 289'2 ... ... 0
0 ... ... 0'7 0'0 0'7 7600 298'2 -1'0 299'2 ... ... 0
0 ... ... 0'7 0'0 0'7 7700 308'2 -1'0 309'2 ... ... 0
0 ... ... 0'7 0'0 0'7 7800 318'2 -1'0 319'2 ... ... 0
0 ... ... 0'6 0'0 0'6 7900 328'2 -1'0 329'2 ... ... 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.