DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'6
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 ... ... 222'0 0'0 222'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 212'0 0'0 212'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 202'0 0'0 202'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 192'0 0'0 192'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 182'0 0'0 182'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 172'0 0'0 172'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 162'0 0'0 162'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 152'0 0'0 152'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 142'0 0'0 142'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 132'0 0'0 132'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 122'0 0'0 122'0 3200 0'2 0'0 0'2 ... ... 0
0 ... ... 112'0 0'0 112'0 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 102'0 0'0 102'0 3400 0'3 0'0 0'3 ... ... 0
0 ... ... 97'0 0'0 97'0 3450 0'4 0'0 0'4 ... ... 0
0 ... ... 92'1 0'0 92'1 3500 0'4 0'0 0'4 ... ... 0
0 ... ... 87'1 0'0 87'1 3550 0'4 0'0 0'4 ... ... 0
0 ... ... 82'1 0'0 82'1 3600 0'6 0'1 0'5 0'6 0'6 5
1 75'4 75'4 77'2 -1'6 75'4 3650 0'6 0'0 0'6 ... ... 0
1 69'6 69'6 72'5 -2'7 69'6 3700 1'1 0'0 1'1 ... ... 0
1 65'7 65'7 67'7 -2'0 65'7 3750 1'3 0'0 1'3 ... ... 0
0 ... ... 63'1 0'0 63'1 3800 1'5 0'0 1'5 ... ... 0
0 ... ... 58'4 0'0 58'4 3850 2'0 0'0 2'0 ... ... 0
0 ... ... 54'0 0'0 54'0 3900 2'4 0'0 2'4 ... ... 0
0 ... ... 49'5 0'0 49'5 3950 3'1 0'0 3'1 ... ... 20
0 ... ... 45'4 0'0 45'4 4000 4'2 0'3 3'7 4'2 4'0 341
2 39'4 38'6 41'4 -2'6 38'6 4050 4'7 0'0 4'7 ... ... 0
0 ... ... 37'6 0'0 37'6 4100 6'0 0'0 6'0 ... ... 31
0 ... ... 34'1 0'0 34'1 4150 7'4 0'0 7'4 ... ... 0
0 ... ... 30'6 0'0 30'6 4200 9'7 0'7 9'0 10'0 9'4 188
0 ... ... 27'5 0'0 27'5 4250 11'6 0'7 10'7 11'7 11'4 59
0 ... ... 24'6 0'0 24'6 4300 13'6 0'7 12'7 14'0 13'6 11
118 21'2 20'2 22'2 -2'0 20'2 4350 15'2 0'0 15'2 ... ... 189
49 19'0 18'2 20'0 -1'6 18'2 4400 19'3 1'3 18'0 19'3 18'4 77
111 16'2 16'1 17'6 -1'5 16'1 4450 20'6 0'0 20'6 ... ... 0
1660 14'4 14'2 15'6 -1'3 14'3 4500 25'2 1'4 23'6 25'2 25'2 25
1 ... ... 14'0 0'0 14'0 4550 26'7 0'0 26'7 ... ... 1
117 11'5 11'1 12'4 -1'3 11'1 4600 32'0 1'6 30'2 32'2 32'0 269
10 9'6 9'6 11'0 -1'2 9'6 4650 33'6 0'0 33'6 ... ... 0
17 8'7 8'6 9'6 -1'0 8'6 4700 37'4 0'0 37'4 ... ... 0
0 ... ... 8'5 0'0 8'5 4750 41'2 0'0 41'2 ... ... 0
225 7'0 6'6 7'5 -0'7 6'6 4800 45'2 0'0 45'2 ... ... 0
10 6'0 6'0 6'7 -0'7 6'0 4850 49'3 0'0 49'3 ... ... 0
9 5'5 5'5 6'0 -0'3 5'5 4900 53'4 0'0 53'4 ... ... 0
24 4'7 4'7 5'3 -0'4 4'7 4950 57'7 0'0 57'7 ... ... 0
35 4'3 4'3 4'7 -0'4 4'3 5000 62'2 0'0 62'2 ... ... 0
0 ... ... 4'2 0'0 4'2 5050 66'5 0'0 66'5 ... ... 0
20 3'4 3'4 3'7 -0'3 3'4 5100 71'2 0'0 71'2 ... ... 0
0 ... ... 3'4 0'0 3'4 5150 75'7 0'0 75'7 ... ... 0
55 3'0 3'0 3'1 -0'1 3'0 5200 80'4 0'0 80'4 ... ... 0
0 ... ... 2'7 0'0 2'7 5250 85'2 0'0 85'2 ... ... 0
8 ... ... 2'5 0'0 2'5 5300 89'7 0'0 89'7 ... ... 0
0 ... ... 2'3 0'0 2'3 5350 94'5 0'0 94'5 ... ... 0
0 ... ... 2'2 0'0 2'2 5400 99'4 0'0 99'4 ... ... 0
0 ... ... 2'2 0'0 2'2 5450 104'3 0'0 104'3 ... ... 0
1 1'7 1'7 2'1 -0'2 1'7 5500 109'2 0'0 109'2 ... ... 0
0 ... ... 2'0 0'0 2'0 5550 114'1 0'0 114'1 ... ... 0
0 ... ... 2'0 0'0 2'0 5600 119'1 0'0 119'1 ... ... 0
0 ... ... 1'7 0'0 1'7 5650 124'0 0'0 124'0 ... ... 0
107 ... ... 1'6 0'0 1'6 5700 128'6 0'0 128'6 ... ... 0
0 ... ... 1'5 0'0 1'5 5750 133'5 0'0 133'5 ... ... 0
0 ... ... 1'4 0'0 1'4 5800 138'5 0'0 138'5 ... ... 0
0 ... ... 1'2 0'0 1'2 5900 148'3 0'0 148'3 ... ... 0
0 ... ... 1'1 0'0 1'1 6000 158'2 0'0 158'2 ... ... 0
0 ... ... 1'0 0'0 1'0 6100 168'1 0'0 168'1 ... ... 0
0 ... ... 0'7 0'0 0'7 6200 178'0 0'0 178'0 ... ... 0
0 ... ... 0'7 0'0 0'7 6300 188'0 0'0 188'0 ... ... 0
0 ... ... 0'6 0'0 0'6 6400 198'0 0'0 198'0 ... ... 0
0 ... ... 0'6 0'0 0'6 6500 208'0 0'0 208'0 ... ... 0
0 ... ... 0'6 0'0 0'6 6600 218'0 0'0 218'0 ... ... 0
0 ... ... 0'6 0'0 0'6 6700 228'0 0'0 228'0 ... ... 0
0 ... ... 0'5 0'0 0'5 6800 238'0 0'0 238'0 ... ... 0
0 ... ... 0'5 0'0 0'5 6900 248'0 0'0 248'0 ... ... 0
0 ... ... 0'5 0'0 0'5 7000 258'0 0'0 258'0 ... ... 0
0 ... ... 0'4 0'0 0'4 7100 268'0 0'0 268'0 ... ... 0
0 ... ... 0'4 0'0 0'4 7200 278'0 0'0 278'0 ... ... 0
0 ... ... 0'4 0'0 0'4 7300 288'0 0'0 288'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7400 298'0 0'0 298'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7500 308'0 0'0 308'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7600 318'0 0'0 318'0 ... ... 0
0 ... ... 0'2 0'0 0'2 7700 328'0 0'0 328'0 ... ... 0
0 ... ... 0'2 0'0 0'2 7800 338'0 0'0 338'0 ... ... 0
50 0'2 0'2 0'2 0'0 0'2 7900 348'0 0'0 348'0 ... ... 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.