DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 457'2
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 ... ... 228'2 -1'0 227'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 218'2 -1'0 217'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 208'2 -1'0 207'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 198'2 -1'0 197'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 188'2 -1'0 187'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 178'2 -1'0 177'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 168'2 -1'0 167'2 2900 0'2 -0'1 0'3 ... ... 0
0 ... ... 158'2 -1'0 157'2 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 148'2 -1'0 147'2 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 138'2 -1'0 137'2 3200 0'4 -0'1 0'5 ... ... 0
0 ... ... 128'2 -1'0 127'2 3300 0'5 -0'1 0'6 ... ... 0
0 ... ... 118'2 -1'0 117'2 3400 0'7 0'0 0'7 ... ... 0
0 ... ... 113'3 -1'0 112'3 3450 1'0 0'0 1'0 ... ... 0
0 ... ... 108'4 -1'1 107'3 3500 1'1 0'0 1'1 ... ... 0
0 ... ... 103'4 -1'0 102'4 3550 1'2 0'0 1'2 ... ... 0
0 ... ... 98'6 -1'0 97'6 3600 1'3 0'0 1'3 ... ... 0
0 ... ... 93'7 -1'0 92'7 3650 1'5 0'0 1'5 ... ... 0
0 ... ... 89'1 -1'0 88'1 3700 1'7 0'0 1'7 ... ... 0
0 ... ... 84'4 -1'0 83'4 3750 2'2 0'0 2'2 ... ... 0
0 ... ... 79'7 -1'0 78'7 3800 2'5 0'0 2'5 ... ... 0
0 ... ... 75'3 -1'0 74'3 3850 3'1 0'0 3'1 ... ... 0
0 ... ... 71'0 -1'0 70'0 3900 3'5 0'0 3'5 ... ... 0
0 ... ... 66'5 -0'7 65'6 3950 4'3 0'0 4'3 ... ... 0
0 ... ... 62'4 -0'7 61'5 4000 5'1 0'0 5'1 ... ... 0
0 ... ... 58'4 -1'0 57'4 4050 6'1 0'1 6'0 ... ... 0
0 ... ... 54'5 -0'7 53'6 4100 7'2 0'1 7'1 ... ... 10
0 ... ... 50'7 -0'7 50'0 4150 8'4 0'2 8'2 ... ... 0
0 ... ... 47'2 -0'6 46'4 4200 9'7 0'2 9'5 9'6 9'5 240
0 ... ... 43'7 -0'5 43'2 4250 11'4 0'2 11'2 11'2 11'2 74
0 ... ... 40'6 -0'5 40'1 4300 13'2 0'3 12'7 13'0 13'0 14
0 ... ... 37'6 -0'5 37'1 4350 15'2 0'3 14'7 15'0 15'0 12
0 ... ... 34'7 -0'4 34'3 4400 17'3 0'3 17'0 17'1 17'1 62
0 ... ... 32'3 -0'5 31'6 4450 19'5 0'3 19'2 19'2 19'2 12
888 29'6 29'5 29'7 -0'5 29'2 4500 22'1 0'3 21'6 22'1 22'1 8
42 28'1 27'4 27'3 -0'4 26'7 4550 24'5 0'4 24'1 24'6 24'6 21
251 25'7 25'1 25'0 -0'2 24'6 4600 27'3 0'5 26'6 ... ... 216
0 ... ... 23'0 -0'3 22'5 4650 30'2 0'5 29'5 ... ... 0
51 21'6 21'1 21'1 -0'3 20'6 4700 33'3 0'5 32'6 33'1 33'1 30
0 ... ... 19'2 -0'2 19'0 4750 36'4 0'6 35'6 ... ... 0
20 18'0 17'4 17'4 -0'1 17'3 4800 39'6 0'7 38'7 ... ... 0
0 ... ... 16'0 -0'1 15'7 4850 43'1 0'7 42'2 ... ... 0
30 14'5 14'5 14'4 0'0 14'4 4900 46'5 0'7 45'6 ... ... 0
0 ... ... 13'2 -0'1 13'1 4950 50'2 0'7 49'3 ... ... 0
25 12'2 12'0 12'1 -0'1 12'0 5000 54'0 0'7 53'1 ... ... 0
0 ... ... 11'0 -0'1 10'7 5050 57'7 0'7 57'0 ... ... 0
21 ... ... 10'0 0'0 10'0 5100 61'7 0'7 61'0 ... ... 0
0 ... ... 9'2 -0'1 9'1 5150 66'0 1'0 65'0 ... ... 0
50 8'4 8'4 8'3 -0'1 8'2 5200 70'1 0'7 69'2 ... ... 0
0 ... ... 7'6 -0'1 7'5 5250 74'3 0'7 73'4 ... ... 0
0 ... ... 7'0 0'0 7'0 5300 78'5 0'7 77'6 ... ... 0
0 ... ... 6'4 -0'1 6'3 5350 83'0 0'7 82'1 ... ... 0
0 ... ... 6'0 -0'1 5'7 5400 87'4 1'0 86'4 ... ... 0
0 ... ... 5'4 -0'1 5'3 5450 92'0 1'0 91'0 ... ... 0
0 ... ... 5'1 -0'1 5'0 5500 96'4 0'7 95'5 ... ... 0
0 ... ... 4'6 -0'1 4'5 5550 101'1 1'0 100'1 ... ... 0
0 ... ... 4'3 -0'1 4'2 5600 105'6 1'0 104'6 ... ... 0
0 ... ... 4'1 -0'1 4'0 5650 110'3 0'7 109'4 ... ... 0
0 ... ... 3'7 -0'1 3'6 5700 115'1 1'0 114'1 ... ... 0
0 ... ... 3'5 -0'1 3'4 5750 119'7 1'0 118'7 ... ... 0
0 ... ... 3'3 -0'1 3'2 5800 124'5 1'0 123'5 ... ... 0
0 ... ... 3'0 -0'1 2'7 5900 134'2 1'0 133'2 ... ... 0
0 ... ... 2'6 -0'1 2'5 6000 143'7 1'0 142'7 ... ... 0
0 ... ... 2'4 -0'1 2'3 6100 153'5 1'0 152'5 ... ... 0
0 ... ... 2'2 -0'1 2'1 6200 163'3 1'0 162'3 ... ... 0
0 ... ... 2'0 0'0 2'0 6300 173'2 1'0 172'2 ... ... 0
0 ... ... 1'7 0'0 1'7 6400 183'1 1'0 182'1 ... ... 0
0 ... ... 1'6 -0'1 1'5 6500 193'0 1'0 192'0 ... ... 0
0 ... ... 1'5 -0'1 1'4 6600 202'7 1'0 201'7 ... ... 0
0 ... ... 1'4 0'0 1'4 6700 212'6 1'0 211'6 ... ... 0
0 ... ... 1'3 0'0 1'3 6800 222'6 1'0 221'6 ... ... 0
0 ... ... 1'2 0'0 1'2 6900 232'6 1'0 231'6 ... ... 0
0 ... ... 1'2 0'0 1'2 7000 242'6 1'0 241'6 ... ... 0
0 ... ... 1'1 0'0 1'1 7100 252'6 1'0 251'6 ... ... 0
0 ... ... 1'0 0'0 1'0 7200 262'6 1'0 261'6 ... ... 0
0 ... ... 1'0 0'0 1'0 7300 272'6 1'0 271'6 ... ... 0
0 ... ... 0'7 0'0 0'7 7400 282'6 1'0 281'6 ... ... 0
0 ... ... 0'7 0'0 0'7 7500 292'6 1'0 291'6 ... ... 0
0 ... ... 0'6 0'1 0'7 7600 302'6 1'0 301'6 ... ... 0
0 ... ... 0'6 0'0 0'6 7700 312'6 1'0 311'6 ... ... 0
0 ... ... 0'6 0'0 0'6 7800 322'6 1'0 321'6 ... ... 0
110 0'6 0'6 0'6 -0'1 0'5 7900 332'6 1'0 331'6 ... ... 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.