DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 455'2
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 ... ... 224'6 0'0 224'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 214'6 0'0 214'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 204'6 0'0 204'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 194'6 0'0 194'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 184'6 0'0 184'6 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 174'6 0'0 174'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 164'6 0'0 164'6 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 154'6 0'0 154'6 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 144'6 0'0 144'6 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 134'6 0'0 134'6 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 124'6 0'0 124'6 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 114'7 0'0 114'7 3400 1'0 0'0 1'0 ... ... 0
0 ... ... 110'0 0'0 110'0 3450 1'1 0'0 1'1 ... ... 0
0 ... ... 105'1 0'0 105'1 3500 1'2 0'0 1'2 ... ... 0
0 ... ... 100'2 0'0 100'2 3550 1'3 0'0 1'3 ... ... 0
0 ... ... 95'3 0'0 95'3 3600 1'5 0'0 1'5 ... ... 0
0 ... ... 90'5 0'0 90'5 3650 1'7 0'0 1'7 ... ... 0
0 ... ... 86'0 0'0 86'0 3700 2'1 0'0 2'1 ... ... 0
0 ... ... 81'3 0'0 81'3 3750 2'4 0'0 2'4 ... ... 0
0 ... ... 76'7 0'0 76'7 3800 3'0 0'0 3'0 ... ... 0
0 ... ... 72'3 0'0 72'3 3850 3'4 0'0 3'4 ... ... 0
0 ... ... 68'0 0'0 68'0 3900 4'1 0'0 4'1 ... ... 0
0 ... ... 63'6 0'0 63'6 3950 4'7 0'0 4'7 ... ... 0
0 ... ... 59'6 0'0 59'6 4000 5'6 0'0 5'6 ... ... 0
0 ... ... 55'6 0'0 55'6 4050 6'6 0'0 6'6 ... ... 0
0 ... ... 52'0 0'0 52'0 4100 8'0 0'0 8'0 ... ... 35
0 ... ... 48'3 0'0 48'3 4150 9'2 0'0 9'2 ... ... 24
56 ... ... 45'0 0'0 45'0 4200 10'6 0'0 10'6 ... ... 21
0 ... ... 41'6 0'0 41'6 4250 12'4 0'0 12'4 ... ... 0
56 ... ... 38'6 0'0 38'6 4300 14'3 0'0 14'3 ... ... 315
0 ... ... 35'7 0'0 35'7 4350 16'3 0'0 16'3 ... ... 0
0 ... ... 33'1 0'0 33'1 4400 18'5 0'0 18'5 ... ... 0
0 ... ... 30'5 0'0 30'5 4450 21'0 0'0 21'0 ... ... 0
1225 ... ... 28'2 0'0 28'2 4500 23'6 0'2 23'4 23'6 23'6 28
4 26'0 26'0 26'0 0'0 26'0 4550 26'2 0'0 26'2 ... ... 0
10 ... ... 23'7 0'0 23'7 4600 29'0 0'0 29'0 ... ... 21
11 ... ... 21'7 0'0 21'7 4650 32'0 0'0 32'0 ... ... 10
143 ... ... 20'1 0'0 20'1 4700 35'1 0'0 35'1 ... ... 15
0 ... ... 18'3 0'0 18'3 4750 38'3 0'0 38'3 ... ... 0
110 ... ... 16'7 0'0 16'7 4800 41'6 0'0 41'6 ... ... 0
69 ... ... 15'3 0'0 15'3 4850 45'1 0'0 45'1 ... ... 0
0 ... ... 14'1 0'0 14'1 4900 48'6 0'0 48'6 ... ... 0
0 ... ... 12'7 0'0 12'7 4950 52'4 0'0 52'4 ... ... 0
30 ... ... 11'6 0'0 11'6 5000 56'3 0'0 56'3 ... ... 0
0 ... ... 10'6 0'0 10'6 5050 60'2 0'0 60'2 ... ... 0
0 ... ... 9'7 0'0 9'7 5100 64'2 0'0 64'2 ... ... 0
2 ... ... 9'0 0'0 9'0 5150 68'3 0'0 68'3 ... ... 0
15 ... ... 8'2 0'0 8'2 5200 72'4 0'0 72'4 ... ... 0
10 ... ... 7'4 0'0 7'4 5250 76'6 0'0 76'6 ... ... 0
78 ... ... 6'7 0'0 6'7 5300 81'1 0'0 81'1 ... ... 0
18 ... ... 6'3 0'0 6'3 5350 85'4 0'0 85'4 ... ... 0
4 ... ... 5'7 0'0 5'7 5400 90'0 0'0 90'0 ... ... 0
0 ... ... 5'3 0'0 5'3 5450 94'4 0'0 94'4 ... ... 0
0 ... ... 5'0 0'0 5'0 5500 99'0 0'0 99'0 ... ... 0
0 ... ... 4'5 0'0 4'5 5550 103'5 0'0 103'5 ... ... 0
0 ... ... 4'2 0'0 4'2 5600 108'2 0'0 108'2 ... ... 0
0 ... ... 4'0 0'0 4'0 5650 112'7 0'0 112'7 ... ... 0
0 ... ... 3'6 0'0 3'6 5700 117'5 0'0 117'5 ... ... 0
0 ... ... 3'4 0'0 3'4 5750 122'3 0'0 122'3 ... ... 0
0 ... ... 3'2 0'0 3'2 5800 127'1 0'0 127'1 ... ... 0
0 ... ... 3'0 0'0 3'0 5900 136'6 0'0 136'6 ... ... 0
10 2'6 2'6 2'5 0'1 2'6 6000 146'3 0'0 146'3 ... ... 0
0 ... ... 2'3 0'0 2'3 6100 156'1 0'0 156'1 ... ... 0
0 ... ... 2'1 0'0 2'1 6200 165'7 0'0 165'7 ... ... 0
0 ... ... 2'0 0'0 2'0 6300 175'6 0'0 175'6 ... ... 0
0 ... ... 1'6 0'0 1'6 6400 185'5 0'0 185'5 ... ... 0
20 1'6 1'6 1'5 0'1 1'6 6500 195'4 0'0 195'4 ... ... 0
0 ... ... 1'4 0'0 1'4 6600 205'3 0'0 205'3 ... ... 0
0 ... ... 1'3 0'0 1'3 6700 215'2 0'0 215'2 ... ... 0
0 ... ... 1'2 0'0 1'2 6800 225'2 0'0 225'2 ... ... 0
0 ... ... 1'2 0'0 1'2 6900 235'2 0'0 235'2 ... ... 0
20 1'2 1'2 1'1 0'1 1'2 7000 245'2 0'0 245'2 ... ... 0
0 ... ... 1'0 0'0 1'0 7100 255'2 0'0 255'2 ... ... 0
0 ... ... 1'0 0'0 1'0 7200 265'2 0'0 265'2 ... ... 0
0 ... ... 0'7 0'0 0'7 7300 275'2 0'0 275'2 ... ... 0
0 ... ... 0'7 0'0 0'7 7400 285'2 0'0 285'2 ... ... 0
0 ... ... 0'6 0'0 0'6 7500 295'2 0'0 295'2 ... ... 0
0 ... ... 0'6 0'0 0'6 7600 305'2 0'0 305'2 ... ... 0
0 ... ... 0'6 0'0 0'6 7700 315'2 0'0 315'2 ... ... 0
0 ... ... 0'5 0'0 0'5 7800 325'2 0'0 325'2 ... ... 0
160 0'6 0'6 0'5 0'1 0'6 7900 335'2 0'0 335'2 ... ... 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.