DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'0
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 ... ... 224'6 0'0 224'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 214'6 0'0 214'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 204'6 0'0 204'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 194'6 0'0 194'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 184'6 0'0 184'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 174'6 0'0 174'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 164'6 0'0 164'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 154'6 0'0 154'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 144'6 0'0 144'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 134'6 0'0 134'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 124'6 0'0 124'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 114'6 0'0 114'6 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 104'6 0'0 104'6 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 99'6 0'0 99'6 3450 0'3 0'0 0'3 ... ... 0
0 ... ... 94'6 0'0 94'6 3500 0'3 0'0 0'3 ... ... 4
0 ... ... 89'7 0'0 89'7 3550 0'4 0'0 0'4 ... ... 0
0 ... ... 85'0 0'0 85'0 3600 0'5 0'0 0'5 ... ... 0
0 ... ... 80'0 0'0 80'0 3650 0'6 0'0 0'6 ... ... 0
0 ... ... 75'1 0'0 75'1 3700 0'7 0'0 0'7 ... ... 0
0 ... ... 70'3 0'0 70'3 3750 1'0 0'0 1'0 ... ... 0
0 ... ... 65'5 0'0 65'5 3800 1'2 0'0 1'2 ... ... 0
0 ... ... 60'7 0'0 60'7 3850 1'5 0'0 1'5 ... ... 0
0 ... ... 56'3 0'0 56'3 3900 2'0 0'0 2'0 ... ... 0
0 ... ... 51'7 0'0 51'7 3950 2'6 0'1 2'5 2'6 2'6 1
0 ... ... 47'5 0'0 47'5 4000 3'5 0'3 3'2 3'6 3'3 914
0 ... ... 43'4 0'0 43'4 4050 4'1 0'0 4'1 ... ... 73
5 37'7 37'7 39'4 -1'5 37'7 4100 5'4 0'3 5'1 5'4 5'3 32
0 ... ... 35'6 0'0 35'6 4150 6'2 0'0 6'2 ... ... 2007
0 ... ... 32'2 0'0 32'2 4200 8'2 0'5 7'5 8'2 8'2 643
0 ... ... 28'7 0'0 28'7 4250 10'2 0'7 9'3 10'2 10'2 207
1 ... ... 25'7 0'0 25'7 4300 11'6 0'4 11'2 11'6 11'5 1981
8 22'0 22'0 23'1 -1'1 22'0 4350 14'3 0'7 13'4 14'3 14'3 113
19 19'6 19'6 20'6 -1'0 19'6 4400 17'1 1'1 16'0 17'4 16'7 509
11 17'2 17'2 18'4 -1'2 17'2 4450 18'6 0'0 18'6 ... ... 78
536 16'3 15'3 16'3 -0'7 15'4 4500 21'5 0'0 21'5 ... ... 20
255 13'6 13'6 14'4 -0'6 13'6 4550 24'5 0'0 24'5 ... ... 37
232 12'4 11'5 12'6 -1'1 11'5 4600 27'7 0'0 27'7 ... ... 9
8 10'4 10'4 11'2 -0'6 10'4 4650 31'3 0'0 31'3 ... ... 0
1054 9'4 9'1 10'0 -0'6 9'2 4700 36'4 1'4 35'0 36'4 36'4 11
410 8'2 8'2 8'6 -0'4 8'2 4750 38'6 0'0 38'6 ... ... 0
226 7'5 7'2 7'6 -0'4 7'2 4800 42'5 0'0 42'5 ... ... 0
29 6'4 6'4 6'7 -0'3 6'4 4850 46'6 0'0 46'6 ... ... 0
507 5'6 5'6 6'1 -0'3 5'6 4900 50'7 0'0 50'7 ... ... 0
1055 5'1 5'0 5'3 -0'2 5'1 4950 55'2 0'0 55'2 ... ... 0
172 4'7 4'4 4'7 -0'3 4'4 5000 61'6 2'1 59'5 61'6 60'7 3
10 ... ... 4'3 0'0 4'3 5050 64'0 0'0 64'0 ... ... 0
41 3'6 3'5 3'7 -0'2 3'5 5100 68'5 0'0 68'5 ... ... 0
43 ... ... 3'4 0'0 3'4 5150 73'1 0'0 73'1 ... ... 0
0 ... ... 3'2 0'0 3'2 5200 77'7 0'0 77'7 ... ... 0
54 ... ... 2'7 0'0 2'7 5250 82'4 0'0 82'4 ... ... 0
147 ... ... 2'6 0'0 2'6 5300 87'2 0'0 87'2 ... ... 0
0 ... ... 2'4 0'0 2'4 5350 92'0 0'0 92'0 ... ... 0
0 ... ... 2'2 0'0 2'2 5400 96'7 0'0 96'7 ... ... 0
0 ... ... 2'1 0'0 2'1 5450 101'5 0'0 101'5 ... ... 0
2000 ... ... 2'0 0'0 2'0 5500 106'4 0'0 106'4 ... ... 0
0 ... ... 1'7 0'0 1'7 5550 111'3 0'0 111'3 ... ... 0
0 ... ... 1'6 0'0 1'6 5600 116'2 0'0 116'2 ... ... 0
1 1'5 1'5 1'5 0'0 1'5 5650 121'1 0'0 121'1 ... ... 0
0 ... ... 1'5 0'0 1'5 5700 126'0 0'0 126'0 ... ... 0
0 ... ... 1'4 0'0 1'4 5750 130'7 0'0 130'7 ... ... 0
0 ... ... 1'4 0'0 1'4 5800 135'7 0'0 135'7 ... ... 0
0 ... ... 1'2 0'0 1'2 5900 145'6 0'0 145'6 ... ... 0
111 ... ... 1'2 0'0 1'2 6000 155'5 0'0 155'5 ... ... 0
0 ... ... 1'1 0'0 1'1 6100 165'4 0'0 165'4 ... ... 0
0 ... ... 1'0 0'0 1'0 6200 175'3 0'0 175'3 ... ... 0
0 ... ... 0'7 0'0 0'7 6300 185'3 0'0 185'3 ... ... 0
0 ... ... 0'7 0'0 0'7 6400 195'2 0'0 195'2 ... ... 0
0 ... ... 0'6 0'0 0'6 6500 205'2 0'0 205'2 ... ... 0
0 ... ... 0'6 0'0 0'6 6600 215'2 0'0 215'2 ... ... 0
0 ... ... 0'5 0'0 0'5 6700 225'2 0'0 225'2 ... ... 0
0 ... ... 0'5 0'0 0'5 6800 235'2 0'0 235'2 ... ... 0
0 ... ... 0'4 0'0 0'4 6900 245'2 0'0 245'2 ... ... 0
0 ... ... 0'4 0'0 0'4 7000 255'2 0'0 255'2 ... ... 0
0 ... ... 0'4 0'0 0'4 7100 265'2 0'0 265'2 ... ... 0
0 ... ... 0'4 0'0 0'4 7200 275'2 0'0 275'2 ... ... 0
0 ... ... 0'3 0'0 0'3 7300 285'2 0'0 285'2 ... ... 0
0 ... ... 0'3 0'0 0'3 7400 295'2 0'0 295'2 ... ... 0
0 ... ... 0'3 0'0 0'3 7500 305'2 0'0 305'2 ... ... 0
0 ... ... 0'3 0'0 0'3 7600 315'2 0'0 315'2 ... ... 0
0 ... ... 0'3 0'0 0'3 7700 325'2 0'0 325'2 ... ... 0
0 ... ... 0'3 0'0 0'3 7800 335'2 0'0 335'2 ... ... 0
0 ... ... 0'3 0'0 0'3 7900 345'2 0'0 345'2 ... ... 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.