DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'0
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 ... ... 204'0 4'0 208'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 194'0 4'0 198'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 184'0 4'0 188'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 174'0 4'0 178'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 164'0 4'0 168'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 154'0 4'0 158'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 144'0 4'0 148'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 134'0 4'0 138'0 3000 0'2 0'0 0'2 ... ... 0
0 ... ... 124'0 4'0 128'0 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 114'0 4'0 118'0 3200 0'2 0'0 0'2 ... ... 0
0 ... ... 104'0 4'0 108'0 3300 0'3 0'0 0'3 ... ... 0
0 ... ... 94'0 4'0 98'0 3400 0'3 -0'1 0'4 ... ... 0
0 ... ... 89'0 4'0 93'0 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 84'1 4'0 88'1 3500 0'4 -0'1 0'5 ... ... 0
0 ... ... 79'2 3'7 83'1 3550 0'5 -0'1 0'6 ... ... 0
0 ... ... 74'3 3'7 78'2 3600 0'6 -0'1 0'7 0'6 0'6 8
0 ... ... 69'5 3'6 73'3 3650 0'7 -0'2 1'1 ... ... 0
0 ... ... 64'7 3'6 68'5 3700 1'1 -0'2 1'3 ... ... 0
0 ... ... 60'1 3'6 63'7 3750 1'3 -0'3 1'6 ... ... 0
0 ... ... 55'5 3'5 59'2 3800 1'6 -0'3 2'1 ... ... 142
0 ... ... 51'2 3'4 54'6 3850 2'2 -0'4 2'6 2'1 2'1 53
0 ... ... 46'7 3'4 50'3 3900 2'6 -0'5 3'3 ... ... 142
0 ... ... 42'7 3'2 46'1 3950 3'5 -0'5 4'2 ... ... 0
0 ... ... 39'0 3'1 42'1 4000 4'4 -0'7 5'3 5'1 5'0 141
0 ... ... 35'2 3'0 38'2 4050 5'5 -1'0 6'5 ... ... 0
0 ... ... 31'7 2'7 34'6 4100 7'0 -1'1 8'1 6'7 6'5 820
0 ... ... 28'6 2'5 31'3 4150 8'5 -1'2 9'7 8'3 8'3 2
0 ... ... 25'6 2'4 28'2 4200 10'4 -1'4 12'0 10'7 10'2 1032
0 ... ... 23'1 2'2 25'3 4250 12'4 -1'6 14'2 ... ... 51
123 23'6 22'3 20'6 2'0 22'6 4300 14'7 -1'7 16'6 15'3 14'2 157
162 20'7 18'7 18'4 1'7 20'3 4350 17'3 -2'1 19'4 17'7 16'7 31
2065 19'1 17'6 16'5 1'4 18'1 4400 20'1 -2'3 22'4 20'5 19'6 115
28 16'3 16'2 14'7 1'2 16'1 4450 23'0 -2'6 25'6 ... ... 0
1255 15'3 13'2 13'2 1'1 14'3 4500 26'2 -2'6 29'0 27'1 25'4 185
4 12'5 12'5 11'6 1'1 12'7 4550 29'5 -2'7 32'4 ... ... 0
166 11'5 10'4 10'4 1'0 11'4 4600 33'2 -3'0 36'2 ... ... 61
418 10'5 10'5 9'3 0'7 10'2 4650 36'7 -3'1 40'0 ... ... 0
495 9'5 9'0 8'3 0'6 9'1 4700 40'6 -3'2 44'0 40'4 39'6 51
41 7'5 7'5 7'4 0'5 8'1 4750 44'6 -3'2 48'0 ... ... 0
418 7'4 7'2 6'6 0'4 7'2 4800 48'6 -3'4 52'2 ... ... 0
5 6'0 6'0 6'1 0'3 6'4 4850 53'0 -3'4 56'4 ... ... 0
866 6'2 6'0 5'4 0'2 5'6 4900 57'2 -3'5 60'7 ... ... 0
39 5'5 5'0 5'0 0'1 5'1 4950 61'5 -3'5 65'2 ... ... 0
152 5'1 4'4 4'3 0'3 4'6 5000 66'1 -3'5 69'6 ... ... 4
0 ... ... 4'0 0'3 4'3 5050 70'5 -3'5 74'2 ... ... 0
185 4'1 4'1 3'5 0'3 4'0 5100 75'2 -3'5 78'7 ... ... 0
2 3'5 3'5 3'3 0'2 3'5 5150 79'7 -3'5 83'4 ... ... 0
6 3'4 3'4 3'1 0'2 3'3 5200 84'4 -3'6 88'2 ... ... 0
0 ... ... 2'7 0'2 3'1 5250 89'2 -3'6 93'0 ... ... 0
0 ... ... 2'5 0'2 2'7 5300 94'0 -3'6 97'6 ... ... 0
0 ... ... 2'4 0'1 2'5 5350 98'6 -3'7 102'5 ... ... 0
4 2'5 2'5 2'3 0'1 2'4 5400 103'5 -3'6 107'3 ... ... 0
0 ... ... 2'1 0'2 2'3 5450 108'3 -3'7 112'2 ... ... 0
4 2'2 2'2 2'0 0'2 2'2 5500 113'2 -3'7 117'1 ... ... 0
0 ... ... 1'7 0'2 2'1 5550 118'1 -3'7 122'0 ... ... 0
0 ... ... 1'6 0'2 2'0 5600 123'0 -3'7 126'7 ... ... 0
0 ... ... 1'6 0'1 1'7 5650 127'7 -3'7 131'6 ... ... 0
0 ... ... 1'5 0'1 1'6 5700 132'6 -3'7 136'5 ... ... 0
0 ... ... 1'4 0'1 1'5 5750 137'5 -3'7 141'4 ... ... 0
0 ... ... 1'4 0'1 1'5 5800 142'5 -3'7 146'4 ... ... 0
0 ... ... 1'3 0'0 1'3 5900 152'3 -4'0 156'3 ... ... 0
0 ... ... 1'1 0'1 1'2 6000 162'2 -4'0 166'2 ... ... 0
0 ... ... 1'1 0'0 1'1 6100 172'1 -4'0 176'1 ... ... 0
3 1'0 1'0 1'0 0'0 1'0 6200 182'1 -4'0 186'1 ... ... 0
8 0'7 0'7 0'7 0'0 0'7 6300 192'0 -4'0 196'0 ... ... 0
0 ... ... 0'7 -0'1 0'6 6400 202'0 -4'0 206'0 ... ... 0
0 ... ... 0'6 0'0 0'6 6500 212'0 -4'0 216'0 ... ... 0
0 ... ... 0'5 0'1 0'6 6600 222'0 -4'0 226'0 ... ... 0
0 ... ... 0'5 0'1 0'6 6700 232'0 -4'0 236'0 ... ... 0
0 ... ... 0'5 0'0 0'5 6800 242'0 -4'0 246'0 ... ... 0
0 ... ... 0'4 0'1 0'5 6900 252'0 -4'0 256'0 ... ... 0
0 ... ... 0'4 0'0 0'4 7000 262'0 -4'0 266'0 ... ... 0
0 ... ... 0'4 0'0 0'4 7100 272'0 -4'0 276'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7200 282'0 -4'0 286'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7300 292'0 -4'0 296'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7400 302'0 -4'0 306'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7500 312'0 -4'0 316'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7600 322'0 -4'0 326'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7700 332'0 -4'0 336'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7800 342'0 -4'0 346'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7900 352'0 -4'0 356'0 ... ... 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.