DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 456'0
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 ... ... 232'4 -6'4 226'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 222'4 -6'4 216'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 -6'4 206'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 -6'4 196'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 192'4 -6'4 186'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 182'4 -6'4 176'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 172'4 -6'4 166'0 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 162'4 -6'4 156'0 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 152'4 -6'4 146'0 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 142'4 -6'4 136'0 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 132'4 -6'4 126'0 3300 0'5 0'1 0'4 ... ... 0
0 ... ... 122'4 -6'4 116'0 3400 0'6 0'1 0'5 ... ... 0
0 ... ... 117'4 -6'3 111'1 3450 0'6 0'0 0'6 ... ... 0
0 ... ... 112'5 -6'4 106'1 3500 0'7 0'0 0'7 ... ... 0
0 ... ... 107'5 -6'3 101'2 3550 1'0 0'1 0'7 ... ... 0
0 ... ... 102'6 -6'3 96'3 3600 1'2 0'2 1'0 ... ... 0
0 ... ... 97'7 -6'3 91'4 3650 1'3 0'1 1'2 ... ... 0
0 ... ... 93'0 -6'2 86'6 3700 1'5 0'2 1'3 ... ... 0
0 ... ... 88'2 -6'2 82'0 3750 1'7 0'2 1'5 ... ... 0
0 ... ... 83'4 -6'1 77'3 3800 2'2 0'3 1'7 ... ... 0
0 ... ... 78'7 -6'1 72'6 3850 2'5 0'3 2'2 ... ... 0
0 ... ... 74'3 -6'0 68'3 3900 3'1 0'4 2'5 ... ... 0
0 ... ... 69'7 -5'7 64'0 3950 3'6 0'5 3'1 ... ... 0
0 ... ... 65'4 -5'6 59'6 4000 4'4 0'6 3'6 4'2 4'1 54
0 ... ... 61'2 -5'5 55'5 4050 5'3 0'7 4'4 ... ... 0
0 ... ... 57'2 -5'4 51'6 4100 6'3 1'0 5'3 5'4 5'4 4
0 ... ... 53'2 -5'2 48'0 4150 7'5 1'2 6'3 7'4 7'4 1
0 ... ... 49'4 -5'0 44'4 4200 9'0 1'3 7'5 ... ... 113
0 ... ... 46'0 -4'7 41'1 4250 10'5 1'5 9'0 10'0 10'0 83
25 38'6 38'6 42'5 -4'5 38'0 4300 12'3 1'6 10'5 11'6 11'6 19
0 ... ... 39'3 -4'3 35'0 4350 14'3 2'0 12'3 ... ... 100
0 ... ... 36'3 -4'1 32'2 4400 16'4 2'2 14'2 16'4 15'3 34
12 ... ... 33'5 -4'0 29'5 4450 18'7 2'4 16'3 18'6 18'0 101
6 29'4 27'5 31'0 -3'6 27'2 4500 21'3 2'6 18'5 20'5 19'3 52
0 ... ... 28'4 -3'3 25'1 4550 24'1 3'0 21'1 ... ... 0
247 24'6 23'0 26'2 -3'2 23'0 4600 27'0 3'2 23'6 25'3 25'3 280
5 ... ... 24'1 -3'0 21'1 4650 30'0 3'3 26'5 ... ... 25
90 19'6 19'6 22'1 -2'6 19'3 4700 33'1 3'5 29'4 ... ... 0
24 20'1 18'1 20'3 -2'5 17'6 4750 36'4 3'7 32'5 ... ... 0
60 16'4 16'4 18'5 -2'3 16'2 4800 39'7 4'0 35'7 ... ... 0
0 ... ... 17'1 -2'2 14'7 4850 43'3 4'1 39'2 ... ... 0
5 14'1 14'1 15'5 -2'1 13'4 4900 47'0 4'2 42'6 ... ... 0
0 ... ... 14'2 -1'7 12'3 4950 50'6 4'4 46'2 ... ... 0
864 12'3 11'1 13'0 -1'6 11'2 5000 54'5 4'5 50'0 ... ... 0
53 ... ... 11'7 -1'5 10'2 5050 58'5 4'7 53'6 ... ... 0
43 9'4 9'4 10'7 -1'4 9'3 5100 62'5 4'7 57'6 ... ... 0
5 9'4 9'4 9'7 -1'3 8'4 5150 66'6 5'0 61'6 ... ... 0
37 7'7 7'7 9'1 -1'2 7'7 5200 71'0 5'2 65'6 ... ... 0
36 ... ... 8'3 -1'2 7'1 5250 75'2 5'2 70'0 ... ... 0
0 ... ... 7'5 -1'0 6'5 5300 79'5 5'3 74'2 ... ... 0
0 ... ... 7'0 -1'0 6'0 5350 84'0 5'4 78'4 ... ... 0
12 5'6 5'6 6'4 -1'0 5'4 5400 88'4 5'4 83'0 ... ... 0
0 ... ... 6'0 -0'7 5'1 5450 93'0 5'5 87'3 ... ... 0
94 ... ... 5'4 -0'6 4'6 5500 97'5 5'6 91'7 ... ... 0
60 ... ... 5'1 -0'6 4'3 5550 102'2 5'6 96'4 ... ... 0
0 ... ... 4'6 -0'5 4'1 5600 106'7 5'7 101'0 ... ... 0
0 ... ... 4'3 -0'4 3'7 5650 111'5 6'0 105'5 ... ... 0
0 ... ... 4'1 -0'4 3'5 5700 116'2 5'7 110'3 ... ... 0
0 ... ... 3'6 -0'3 3'3 5750 121'0 6'0 115'0 ... ... 0
0 ... ... 3'4 -0'3 3'1 5800 125'7 6'1 119'6 ... ... 0
0 ... ... 3'1 -0'3 2'6 5900 135'4 6'2 129'2 ... ... 0
0 ... ... 2'6 -0'2 2'4 6000 145'1 6'2 138'7 ... ... 0
0 ... ... 2'4 -0'2 2'2 6100 154'7 6'2 148'5 ... ... 0
0 ... ... 2'2 -0'2 2'0 6200 164'5 6'2 158'3 ... ... 0
22 2'2 2'0 2'0 -0'1 1'7 6300 174'4 6'3 168'1 ... ... 0
0 ... ... 1'7 -0'1 1'6 6400 184'3 6'3 178'0 ... ... 0
0 ... ... 1'6 -0'1 1'5 6500 194'2 6'3 187'7 ... ... 0
0 ... ... 1'5 -0'1 1'4 6600 204'1 6'3 197'6 ... ... 0
0 ... ... 1'4 -0'1 1'3 6700 214'1 6'4 207'5 ... ... 0
0 ... ... 1'4 -0'2 1'2 6800 224'0 6'3 217'5 ... ... 0
0 ... ... 1'3 -0'1 1'2 6900 234'0 6'4 227'4 ... ... 0
0 ... ... 1'3 -0'2 1'1 7000 244'0 6'4 237'4 ... ... 0
0 ... ... 1'2 -0'2 1'0 7100 254'0 6'4 247'4 ... ... 0
0 ... ... 1'1 -0'1 1'0 7200 264'0 6'4 257'4 ... ... 0
0 ... ... 1'1 -0'2 0'7 7300 274'0 6'4 267'4 ... ... 0
0 ... ... 1'0 -0'1 0'7 7400 284'0 6'4 277'4 ... ... 0
0 ... ... 1'0 -0'2 0'6 7500 294'0 6'4 287'4 ... ... 0
0 ... ... 0'7 -0'1 0'6 7600 304'0 6'4 297'4 ... ... 0
0 ... ... 0'7 -0'2 0'5 7700 314'0 6'4 307'4 ... ... 0
110 0'6 0'6 0'7 -0'2 0'5 7800 324'0 6'4 317'4 ... ... 0
0 ... ... 0'6 -0'1 0'5 7900 334'0 6'4 327'4 ... ... 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.