DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'0
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 ... ... 224'0 0'0 224'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 214'0 0'0 214'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 204'0 0'0 204'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 194'0 0'0 194'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 184'0 0'0 184'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 174'0 0'0 174'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 164'0 0'0 164'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 154'0 0'0 154'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 144'0 0'0 144'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 134'0 0'0 134'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 124'0 0'0 124'0 3200 0'2 0'0 0'2 ... ... 0
0 ... ... 114'0 0'0 114'0 3300 0'3 0'0 0'3 ... ... 0
0 ... ... 104'0 0'0 104'0 3400 0'3 0'0 0'3 ... ... 0
0 ... ... 99'0 0'0 99'0 3450 0'3 0'0 0'3 ... ... 0
0 ... ... 94'0 0'0 94'0 3500 0'3 0'0 0'3 ... ... 33
0 ... ... 89'0 0'0 89'0 3550 0'4 0'0 0'4 ... ... 0
0 ... ... 84'1 0'0 84'1 3600 0'5 0'0 0'5 ... ... 0
1 82'4 82'4 79'2 3'2 82'4 3650 0'6 0'0 0'6 ... ... 4
0 ... ... 74'4 0'0 74'4 3700 1'0 0'0 1'0 ... ... 20
1 73'2 73'2 69'5 3'5 73'2 3750 1'1 0'0 1'1 ... ... 0
0 ... ... 64'7 0'0 64'7 3800 1'3 0'0 1'3 ... ... 0
0 ... ... 60'2 0'0 60'2 3850 1'6 0'0 1'6 ... ... 0
0 ... ... 55'5 0'0 55'5 3900 2'1 0'0 2'1 2'1 2'1 1006
0 ... ... 51'1 0'0 51'1 3950 2'5 0'0 2'5 ... ... 0
0 ... ... 47'0 0'0 47'0 4000 3'3 0'0 3'3 3'3 3'3 146
0 ... ... 42'7 0'0 42'7 4050 4'2 0'0 4'2 ... ... 4
0 ... ... 39'0 0'0 39'0 4100 5'3 0'0 5'3 5'3 5'3 38
0 ... ... 35'4 0'0 35'4 4150 6'3 -0'3 6'6 6'3 6'2 13
0 ... ... 31'7 0'0 31'7 4200 8'0 -0'1 8'1 8'0 7'3 55
0 ... ... 28'6 0'0 28'6 4250 9'6 -0'2 10'0 9'6 9'6 22
41 27'7 26'3 25'6 0'5 26'3 4300 11'2 -0'5 11'7 11'2 11'2 472
81 ... ... 23'0 0'0 23'0 4350 14'1 0'0 14'1 ... ... 21
96 21'6 21'6 20'5 1'1 21'6 4400 15'0 -1'5 16'5 15'0 15'0 24
29 19'4 19'0 18'3 1'1 19'4 4450 17'6 -1'5 19'3 17'6 17'6 25
147 18'4 16'4 16'3 0'6 17'1 4500 22'2 0'0 22'2 ... ... 26
42 15'7 15'4 14'4 1'3 15'7 4550 23'5 -1'6 25'3 23'5 23'5 516
2162 14'2 14'0 12'7 1'1 14'0 4600 27'6 -1'0 28'6 27'6 26'6 104
33 12'1 12'1 11'3 0'6 12'1 4650 32'1 0'0 32'1 ... ... 16
118 11'5 10'1 10'1 0'3 10'4 4700 35'0 -0'7 35'7 35'0 35'0 19
32 9'4 9'4 9'0 0'4 9'4 4750 39'5 0'0 39'5 ... ... 474
30 8'5 8'4 7'7 0'5 8'4 4800 43'4 0'0 43'4 ... ... 0
67 7'3 7'3 7'0 0'3 7'3 4850 47'5 0'0 47'5 ... ... 0
70 7'1 7'0 6'2 0'6 7'0 4900 51'6 0'0 51'6 ... ... 0
70 6'2 6'2 5'5 0'5 6'2 4950 56'1 0'0 56'1 ... ... 0
59 5'5 5'2 5'0 0'2 5'2 5000 60'4 0'0 60'4 ... ... 0
0 ... ... 4'5 0'0 4'5 5050 65'0 0'0 65'0 ... ... 0
577 ... ... 4'1 0'0 4'1 5100 69'4 0'0 69'4 ... ... 0
7 ... ... 3'6 0'0 3'6 5150 74'1 0'0 74'1 ... ... 0
0 ... ... 3'4 0'0 3'4 5200 78'6 0'0 78'6 ... ... 0
0 ... ... 3'2 0'0 3'2 5250 83'4 0'0 83'4 ... ... 0
0 ... ... 3'0 0'0 3'0 5300 88'2 0'0 88'2 ... ... 0
0 ... ... 2'6 0'0 2'6 5350 93'0 0'0 93'0 ... ... 0
0 ... ... 2'4 0'0 2'4 5400 97'6 0'0 97'6 ... ... 0
0 ... ... 2'3 0'0 2'3 5450 102'4 0'0 102'4 ... ... 0
2000 ... ... 2'2 0'0 2'2 5500 107'3 0'0 107'3 ... ... 0
0 ... ... 2'1 0'0 2'1 5550 112'2 0'0 112'2 ... ... 0
2 2'0 2'0 2'0 0'0 2'0 5600 117'1 0'0 117'1 ... ... 0
0 ... ... 1'7 0'0 1'7 5650 122'0 0'0 122'0 ... ... 0
40 ... ... 1'6 0'0 1'6 5700 126'7 0'0 126'7 ... ... 0
0 ... ... 1'5 0'0 1'5 5750 131'6 0'0 131'6 ... ... 0
0 ... ... 1'4 0'0 1'4 5800 136'5 0'0 136'5 ... ... 0
0 ... ... 1'3 0'0 1'3 5900 146'4 0'0 146'4 ... ... 0
0 ... ... 1'2 0'0 1'2 6000 156'3 0'0 156'3 ... ... 0
0 ... ... 1'1 0'0 1'1 6100 166'2 0'0 166'2 ... ... 0
0 ... ... 1'0 0'0 1'0 6200 176'1 0'0 176'1 ... ... 0
0 ... ... 0'7 0'0 0'7 6300 186'0 0'0 186'0 ... ... 0
0 ... ... 0'7 0'0 0'7 6400 196'0 0'0 196'0 ... ... 0
0 ... ... 0'6 0'0 0'6 6500 206'0 0'0 206'0 ... ... 0
0 ... ... 0'5 0'0 0'5 6600 216'0 0'0 216'0 ... ... 0
0 ... ... 0'5 0'0 0'5 6700 226'0 0'0 226'0 ... ... 0
0 ... ... 0'5 0'0 0'5 6800 236'0 0'0 236'0 ... ... 0
0 ... ... 0'5 0'0 0'5 6900 246'0 0'0 246'0 ... ... 0
0 ... ... 0'5 0'0 0'5 7000 256'0 0'0 256'0 ... ... 0
0 ... ... 0'5 0'0 0'5 7100 266'0 0'0 266'0 ... ... 0
0 ... ... 0'4 0'0 0'4 7200 276'0 0'0 276'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7300 286'0 0'0 286'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7400 296'0 0'0 296'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7500 306'0 0'0 306'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7600 316'0 0'0 316'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7700 326'0 0'0 326'0 ... ... 0
0 ... ... 0'2 0'0 0'2 7800 336'0 0'0 336'0 ... ... 0
0 ... ... 0'2 0'0 0'2 7900 346'0 0'0 346'0 ... ... 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.