DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 459'2
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 ... ... 233'4 0'0 233'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 223'4 0'0 223'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 213'4 0'0 213'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 203'4 0'0 203'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 193'4 0'0 193'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 183'4 0'0 183'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 173'4 0'0 173'4 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 163'4 0'0 163'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 153'4 0'0 153'4 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 143'4 0'0 143'4 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 133'4 0'0 133'4 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 123'4 0'0 123'4 3400 1'0 0'0 1'0 ... ... 0
0 ... ... 118'5 0'0 118'5 3450 1'1 0'0 1'1 ... ... 0
0 ... ... 113'6 0'0 113'6 3500 1'3 0'0 1'3 ... ... 0
0 ... ... 108'7 0'0 108'7 3550 1'5 0'0 1'5 ... ... 0
0 ... ... 104'1 0'0 104'1 3600 1'7 0'0 1'7 ... ... 0
0 ... ... 99'4 0'0 99'4 3650 2'2 0'0 2'2 ... ... 0
0 ... ... 94'7 0'0 94'7 3700 2'5 0'0 2'5 ... ... 0
0 ... ... 90'2 0'0 90'2 3750 3'0 0'0 3'0 ... ... 0
0 ... ... 85'6 0'0 85'6 3800 3'5 0'0 3'5 ... ... 1
0 ... ... 81'3 0'0 81'3 3850 4'1 0'0 4'1 ... ... 0
0 ... ... 77'1 0'0 77'1 3900 4'7 0'0 4'7 ... ... 0
0 ... ... 73'0 0'0 73'0 3950 5'5 0'0 5'5 ... ... 46
0 ... ... 69'0 0'0 69'0 4000 6'4 0'0 6'4 ... ... 574
0 ... ... 65'0 0'0 65'0 4050 7'5 0'0 7'5 ... ... 0
0 ... ... 61'2 0'0 61'2 4100 8'6 0'0 8'6 ... ... 12
0 ... ... 57'5 0'0 57'5 4150 10'0 0'0 10'0 ... ... 6
0 ... ... 54'1 0'0 54'1 4200 11'4 0'0 11'4 ... ... 205
0 ... ... 50'6 0'0 50'6 4250 13'0 0'0 13'0 ... ... 10
0 ... ... 47'5 0'0 47'5 4300 14'6 0'0 14'6 ... ... 296
0 ... ... 44'4 0'0 44'4 4350 16'5 0'0 16'5 ... ... 10
9 ... ... 41'5 0'0 41'5 4400 18'5 0'0 18'5 ... ... 314
0 ... ... 38'7 0'0 38'7 4450 20'6 0'0 20'6 ... ... 0
28 ... ... 36'2 0'0 36'2 4500 23'0 0'0 23'0 ... ... 525
7 ... ... 33'7 0'0 33'7 4550 25'4 0'0 25'4 ... ... 0
65 ... ... 31'4 0'0 31'4 4600 29'3 1'2 28'1 29'5 29'3 25
3 28'4 28'4 29'3 -0'7 28'4 4650 30'7 0'0 30'7 ... ... 0
1 ... ... 27'3 0'0 27'3 4700 33'6 0'0 33'6 ... ... 9
4 ... ... 25'3 0'0 25'3 4750 36'6 0'0 36'6 ... ... 0
142 ... ... 23'5 0'0 23'5 4800 39'6 0'0 39'6 ... ... 0
6 ... ... 21'7 0'0 21'7 4850 43'0 0'0 43'0 ... ... 0
78 ... ... 20'3 0'0 20'3 4900 46'2 0'0 46'2 ... ... 0
0 ... ... 18'7 0'0 18'7 4950 49'6 0'0 49'6 ... ... 0
317 ... ... 17'4 0'0 17'4 5000 53'2 0'0 53'2 ... ... 0
33 ... ... 16'2 0'0 16'2 5050 56'7 0'0 56'7 ... ... 0
20 ... ... 15'1 0'0 15'1 5100 60'5 0'0 60'5 ... ... 0
0 ... ... 14'0 0'0 14'0 5150 64'4 0'0 64'4 ... ... 0
10 ... ... 13'0 0'0 13'0 5200 68'3 0'0 68'3 ... ... 0
0 ... ... 12'0 0'0 12'0 5250 72'3 0'0 72'3 ... ... 0
26 ... ... 11'2 0'0 11'2 5300 76'4 0'0 76'4 ... ... 0
0 ... ... 10'3 0'0 10'3 5350 80'5 0'0 80'5 ... ... 0
0 ... ... 9'5 0'0 9'5 5400 84'6 0'0 84'6 ... ... 0
0 ... ... 9'0 0'0 9'0 5450 89'1 0'0 89'1 ... ... 0
0 ... ... 8'3 0'0 8'3 5500 93'3 0'0 93'3 ... ... 0
0 ... ... 7'6 0'0 7'6 5550 97'6 0'0 97'6 ... ... 0
24 ... ... 7'2 0'0 7'2 5600 102'1 0'0 102'1 ... ... 0
0 ... ... 6'6 0'0 6'6 5650 106'5 0'0 106'5 ... ... 0
5 ... ... 6'3 0'0 6'3 5700 111'1 0'0 111'1 ... ... 0
0 ... ... 6'0 0'0 6'0 5750 115'6 0'0 115'6 ... ... 0
0 ... ... 5'5 0'0 5'5 5800 120'2 0'0 120'2 ... ... 0
0 ... ... 4'7 0'0 4'7 5900 129'4 0'0 129'4 ... ... 0
4 ... ... 4'3 0'0 4'3 6000 138'7 0'0 138'7 ... ... 0
0 ... ... 3'7 0'0 3'7 6100 148'3 0'0 148'3 ... ... 0
0 ... ... 3'4 0'0 3'4 6200 158'0 0'0 158'0 ... ... 0
0 ... ... 3'1 0'0 3'1 6300 167'5 0'0 167'5 ... ... 0
0 ... ... 2'7 0'0 2'7 6400 177'3 0'0 177'3 ... ... 0
0 ... ... 2'5 0'0 2'5 6500 187'1 0'0 187'1 ... ... 0
0 ... ... 2'3 0'0 2'3 6600 196'7 0'0 196'7 ... ... 0
0 ... ... 2'1 0'0 2'1 6700 206'6 0'0 206'6 ... ... 0
0 ... ... 2'0 0'0 2'0 6800 216'5 0'0 216'5 ... ... 0
89 ... ... 1'7 0'0 1'7 6900 226'5 0'0 226'5 ... ... 0
0 ... ... 1'6 0'0 1'6 7000 236'4 0'0 236'4 ... ... 0
0 ... ... 1'5 0'0 1'5 7100 246'4 0'0 246'4 ... ... 0
0 ... ... 1'4 0'0 1'4 7200 256'4 0'0 256'4 ... ... 0
0 ... ... 1'4 0'0 1'4 7300 266'4 0'0 266'4 ... ... 0
0 ... ... 1'3 0'0 1'3 7400 276'4 0'0 276'4 ... ... 0
0 ... ... 1'2 0'0 1'2 7500 286'4 0'0 286'4 ... ... 0
0 ... ... 1'2 0'0 1'2 7600 296'4 0'0 296'4 ... ... 0
0 ... ... 1'1 0'0 1'1 7700 306'4 0'0 306'4 ... ... 0
0 ... ... 1'1 0'0 1'1 7800 316'4 0'0 316'4 ... ... 0
0 ... ... 1'1 0'0 1'1 7900 326'4 0'0 326'4 ... ... 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.