DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 555'0
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... ... ... 285'0 2700 0'1 ... ... ... ... 0
0 ... ... 264'0 11'0 275'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 254'0 11'0 265'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 244'0 11'0 255'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 234'0 11'0 245'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 224'0 11'0 235'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 214'0 11'0 225'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 204'0 11'0 215'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 194'0 11'0 205'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 184'0 11'0 195'0 3600 0'2 0'0 0'2 ... ... 0
0 ... ... 174'0 11'0 185'0 3700 0'2 0'0 0'2 ... ... 0
0 ... ... 164'0 11'0 175'0 3800 0'2 0'0 0'2 ... ... 0
0 ... ... 154'0 11'0 165'0 3900 0'3 0'0 0'3 ... ... 0
0 ... ... 144'0 11'0 155'0 4000 0'4 0'0 0'4 ... ... 0
0 ... ... 134'0 11'0 145'0 4100 0'5 0'0 0'5 ... ... 0
0 ... ... 124'2 10'7 135'1 4200 0'7 0'0 0'7 ... ... 0
0 ... ... 119'3 10'7 130'2 4250 1'0 0'0 1'0 ... ... 0
0 ... ... 114'4 10'7 125'3 4300 1'1 -0'1 1'2 ... ... 0
0 ... ... 109'6 10'7 120'5 4350 1'3 -0'1 1'4 ... ... 0
0 ... ... 105'0 10'6 115'6 4400 1'5 -0'1 1'6 ... ... 0
0 ... ... 100'2 10'7 111'1 4450 1'7 -0'2 2'1 ... ... 0
0 ... ... 95'6 10'5 106'3 4500 2'2 -0'2 2'4 2'1 2'0 0
0 ... ... 91'2 10'4 101'6 4550 2'5 -0'3 3'0 ... ... 0
0 ... ... 86'6 10'4 97'2 4600 3'0 -0'4 3'4 ... ... 0
0 ... ... 82'4 10'2 92'6 4650 3'4 -0'6 4'2 ... ... 0
0 ... ... 78'2 10'1 88'3 4700 4'1 -0'7 5'0 4'0 4'0 0
0 ... ... 74'2 9'7 84'1 4750 4'7 -1'0 5'7 ... ... 0
0 ... ... 70'2 9'6 80'0 4800 5'6 -1'1 6'7 ... ... 0
0 ... ... 66'4 9'4 76'0 4850 6'6 -1'3 8'1 ... ... 0
0 ... ... 62'6 9'3 72'1 4900 7'7 -1'4 9'3 ... ... 0
0 ... ... 59'2 9'1 68'3 4950 9'0 -1'6 10'6 ... ... 0
0 ... ... 55'7 8'7 64'6 5000 10'2 -2'1 12'3 10'7 9'6 20
0 64'0 64'0 52'6 8'4 61'2 5050 11'6 -2'3 14'1 ... ... 0
0 ... ... 49'5 8'2 57'7 5100 13'3 -2'5 16'0 ... ... 23
0 ... ... 46'6 8'0 54'6 5150 15'1 -2'7 18'0 ... ... 0
0 ... ... 44'0 7'5 51'5 5200 17'0 -3'2 20'2 16'4 16'2 0
0 ... ... 41'3 7'2 48'5 5250 19'0 -3'5 22'5 ... ... 0
0 ... ... 38'7 7'1 46'0 5300 21'2 -3'6 25'0 ... ... 0
0 ... ... 36'4 6'7 43'3 5350 23'5 -4'0 27'5 ... ... 0
0 ... ... 34'2 6'6 41'0 5400 26'1 -4'2 30'3 ... ... 0
0 37'1 37'1 32'2 6'3 38'5 5450 28'6 -4'3 33'1 ... ... 0
0 ... ... 30'2 6'0 36'2 5500 31'2 -4'7 36'1 ... ... 0
0 ... ... 28'2 5'6 34'0 5550 34'0 -5'1 39'1 32'7 32'7 0
40 33'0 31'3 26'4 5'5 32'1 5600 37'1 -5'2 42'3 35'3 35'3 0
0 31'0 31'0 24'7 5'2 30'1 5650 40'0 -5'5 45'5 ... ... 0
0 ... ... 23'2 5'0 28'2 5700 43'1 -5'7 49'0 41'6 41'6 0
0 27'4 27'4 21'7 4'6 26'5 5750 46'3 -6'1 52'4 ... ... 0
0 25'4 20'0 20'3 4'5 25'0 5800 49'6 -6'2 56'0 ... ... 0
0 ... ... 19'1 4'3 23'4 5850 53'1 -6'5 59'6 51'5 51'5 0
0 ... ... 17'7 4'2 22'1 5900 56'6 -6'5 63'3 ... ... 0
0 ... ... 16'6 4'1 20'7 5950 60'4 -6'6 67'2 ... ... 0
47 20'6 16'0 15'6 3'7 19'5 6000 64'1 -7'0 71'1 ... ... 0
0 ... ... 14'6 3'5 18'3 6050 67'7 -7'2 75'1 ... ... 0
0 ... ... 13'7 3'3 17'2 6100 71'5 -7'4 79'1 ... ... 0
0 ... ... 13'0 3'2 16'2 6150 75'5 -7'5 83'2 ... ... 0
37 16'3 16'0 12'1 3'1 15'2 6200 79'5 -7'6 87'3 ... ... 0
0 ... ... 11'4 2'7 14'3 6250 83'5 -8'0 91'5 ... ... 0
0 ... ... 10'6 2'6 13'4 6300 87'6 -8'1 95'7 ... ... 0
0 ... ... 10'1 2'5 12'6 6350 91'7 -8'2 100'1 ... ... 0
0 ... ... 9'4 2'4 12'0 6400 96'1 -8'3 104'4 ... ... 0
0 ... ... 9'0 2'2 11'2 6450 100'3 -8'5 109'0 ... ... 0
10.75 11'2 10'6 8'3 2'2 10'5 6500 104'5 -8'6 113'3 ... ... 0
0 ... ... 8'0 2'0 10'0 6550 109'0 -8'7 117'7 ... ... 0
85 10'1 10'1 7'4 2'0 9'4 6600 113'3 -9'0 122'3 ... ... 0
0 ... ... 7'1 1'6 8'7 6650 117'7 -9'0 126'7 ... ... 0
0 9'2 9'2 6'5 1'7 8'4 6700 122'3 -9'1 131'4 ... ... 0
0 ... ... 6'2 1'6 8'0 6750 126'7 -9'2 136'1 ... ... 0
0 ... ... 6'0 1'5 7'5 6800 131'3 -9'3 140'6 ... ... 0
0 ... ... 5'5 1'4 7'1 6850 136'0 -9'3 145'3 ... ... 0
0 ... ... 5'3 1'3 6'6 6900 140'4 -9'4 150'0 ... ... 0
0 ... ... 5'1 1'3 6'4 6950 145'1 -9'5 154'6 ... ... 0
20.125 6'4 6'4 4'6 1'3 6'1 7000 149'7 -9'5 159'4 ... ... 0
0 ... ... 4'4 1'3 5'7 7050 154'4 -9'5 164'1 ... ... 0
0 ... ... 4'3 1'1 5'4 7100 159'1 -9'6 168'7 ... ... 0
0 ... ... 4'1 1'1 5'2 7150 163'7 -9'7 173'6 ... ... 0
0 ... ... 3'7 1'1 5'0 7200 168'5 -9'7 178'4 ... ... 0
0 ... ... 3'6 1'0 4'6 7250 173'2 -10'0 183'2 ... ... 0
0 ... ... 3'4 1'0 4'4 7300 178'1 -10'0 188'1 ... ... 0
0 4'0 4'0 3'3 0'7 4'2 7350 182'7 -10'0 192'7 ... ... 0
0 ... ... 3'2 0'7 4'1 7400 187'5 -10'1 197'6 ... ... 0
0 ... ... 3'1 0'6 3'7 7450 192'3 -10'2 202'5 ... ... 0
20 ... ... 3'0 0'6 3'6 7500 197'2 -10'2 207'4 ... ... 0
0 ... ... 2'7 0'5 3'4 7550 202'0 -10'3 212'3 ... ... 0
0 ... ... 2'6 0'5 3'3 7600 206'7 -10'3 217'2 ... ... 0
0 ... ... 2'5 0'5 3'2 7650 211'6 -10'3 222'1 ... ... 0
0 2'5 2'5 2'4 0'5 3'1 7700 216'5 -10'3 227'0 ... ... 0
0 ... ... 2'3 0'4 2'7 7800 226'2 -10'4 236'6 ... ... 0
0 ... ... 2'1 0'4 2'5 7900 236'1 -10'4 246'5 ... ... 0
0 ... ... 2'0 0'4 2'4 8000 245'7 -10'5 256'4 ... ... 0
0 ... ... 1'7 0'3 2'2 8100 255'6 -10'5 266'3 ... ... 0
0 ... ... 1'6 0'3 2'1 8200 265'5 -10'5 276'2 ... ... 0
0 ... ... 1'5 0'3 2'0 8300 275'4 -10'6 286'2 ... ... 0
0 ... ... 1'5 0'2 1'7 8400 285'3 -10'6 296'1 ... ... 0
0 ... ... 1'4 0'3 1'7 8500 295'2 -10'7 306'1 ... ... 0
0 ... ... 1'3 0'3 1'6 8600 305'2 -10'7 316'1 ... ... 0
0 ... ... 1'3 0'2 1'5 8700 315'1 -10'7 326'0 ... ... 0
0 ... ... 1'3 0'2 1'5 8800 325'1 -10'7 336'0 ... ... 0
0 ... ... 1'2 0'2 1'4 8900 335'1 -10'7 346'0 ... ... 0
0 1'4 1'4 1'2 0'2 1'4 9000 345'0 -11'0 356'0 ... ... 0
0 ... ... 1'1 0'2 1'3 9100 355'0 -11'0 366'0 ... ... 0
0 ... ... 1'1 0'2 1'3 9200 365'0 -11'0 376'0 ... ... 0
0 ... ... 1'1 0'2 1'3 9300 375'0 -11'0 386'0 ... ... 0
0 ... ... 1'0 0'2 1'2 9400 385'0 -11'0 396'0 ... ... 0
0 ... ... 1'0 0'2 1'2 9500 395'0 -11'0 406'0 ... ... 0
0 ... ... 1'0 0'2 1'2 9600 405'0 -11'0 416'0 ... ... 0
0 ... ... 1'0 0'1 1'1 9700 415'0 -11'0 426'0 ... ... 0
0 ... ... 0'7 0'2 1'1 9800 425'0 -11'0 436'0 ... ... 0
0 ... ... 0'7 0'2 1'1 9900 435'0 -11'0 446'0 ... ... 0
0 ... ... 0'7 0'2 1'1 10000 445'0 -11'0 456'0 ... ... 0
0 ... ... 0'5 0'2 0'7 11000 545'0 -11'0 556'0 ... ... 0
0 ... ... 0'4 0'1 0'5 12000 645'0 -11'0 656'0 ... ... 0
0 ... ... 0'4 0'0 0'4 13000 745'0 -11'0 756'0 ... ... 0
0 0'3 0'3 0'3 0'0 0'3 14000 845'0 -11'0 856'0 ... ... 0
0 ... ... 0'3 0'0 0'3 15000 945'0 -11'0 956'0 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1445'0 -11'0 1456'0 ... ... 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.