DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 555'0
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 ... ... 255'2 0'0 255'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 245'2 0'0 245'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 235'2 0'0 235'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 225'2 0'0 225'2 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 215'2 0'0 215'2 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 205'2 0'0 205'2 3500 0'2 0'0 0'2 ... ... 0
0 ... ... 195'2 0'0 195'2 3600 0'3 0'0 0'3 ... ... 0
0 ... ... 185'2 0'0 185'2 3700 0'4 0'0 0'4 ... ... 0
0 ... ... 175'2 0'0 175'2 3800 0'5 0'0 0'5 ... ... 0
0 ... ... 165'2 0'0 165'2 3900 0'6 0'0 0'6 ... ... 0
0 ... ... 155'2 0'0 155'2 4000 1'0 0'0 1'0 ... ... 0
0 ... ... 145'4 0'0 145'4 4100 1'2 0'0 1'2 ... ... 0
0 ... ... 135'6 0'0 135'6 4200 1'6 0'0 1'6 ... ... 0
0 ... ... 126'3 0'0 126'3 4300 2'3 0'0 2'3 ... ... 0
0 ... ... 121'6 0'0 121'6 4350 2'6 0'0 2'6 ... ... 0
0 ... ... 117'1 0'0 117'1 4400 3'1 0'0 3'1 ... ... 0
0 ... ... 112'5 0'0 112'5 4450 3'5 0'0 3'5 ... ... 0
0 ... ... 108'1 0'0 108'1 4500 4'1 0'0 4'1 ... ... 0
0 ... ... 103'6 0'0 103'6 4550 4'6 0'0 4'6 ... ... 0
0 ... ... 99'4 0'0 99'4 4600 5'4 0'0 5'4 ... ... 0
0 ... ... 95'3 0'0 95'3 4650 6'2 0'0 6'2 ... ... 0
0 ... ... 91'3 0'0 91'3 4700 7'2 0'0 7'2 ... ... 0
0 ... ... 87'4 0'0 87'4 4750 8'2 0'0 8'2 ... ... 0
0 ... ... 83'6 0'0 83'6 4800 9'4 0'0 9'4 ... ... 0
0 ... ... 80'0 0'0 80'0 4850 10'6 0'0 10'6 ... ... 0
0 ... ... 76'4 0'0 76'4 4900 12'1 0'0 12'1 ... ... 0
0 ... ... 73'0 0'0 73'0 4950 13'5 0'0 13'5 ... ... 0
0 ... ... 69'6 0'0 69'6 5000 15'2 0'0 15'2 ... ... 0
0 ... ... 66'4 0'0 66'4 5050 17'0 0'0 17'0 ... ... 0
0 ... ... 63'4 0'0 63'4 5100 18'7 0'0 18'7 ... ... 0
0 ... ... 60'4 0'0 60'4 5150 20'7 0'0 20'7 ... ... 0
0 ... ... 57'6 0'0 57'6 5200 23'0 0'0 23'0 ... ... 0
0 ... ... 55'0 0'0 55'0 5250 25'1 0'0 25'1 ... ... 0
0 ... ... 52'3 0'0 52'3 5300 27'0 -0'4 27'4 ... ... 3
0 ... ... 49'6 0'0 49'6 5350 29'7 0'0 29'7 ... ... 0
0 ... ... 47'3 0'0 47'3 5400 32'3 0'0 32'3 ... ... 0
0 ... ... 45'1 0'0 45'1 5450 35'0 0'0 35'0 ... ... 0
40 ... ... 42'7 -3'6 39'1 5500 40'6 3'0 37'6 ... ... 40
0 ... ... 40'6 0'0 40'6 5550 40'4 0'0 40'4 ... ... 0
0 ... ... 38'5 0'0 38'5 5600 43'3 0'0 43'3 ... ... 0
0 ... ... 36'5 0'0 36'5 5650 46'2 0'0 46'2 ... ... 0
0 ... ... 34'6 0'0 34'6 5700 49'2 0'0 49'2 ... ... 0
0 ... ... 33'0 0'0 33'0 5750 52'4 0'0 52'4 ... ... 0
0 ... ... 31'3 0'0 31'3 5800 55'6 0'0 55'6 ... ... 0
0 ... ... 29'6 0'0 29'6 5850 59'1 0'0 59'1 ... ... 0
0 ... ... 28'2 0'0 28'2 5900 62'4 0'0 62'4 ... ... 0
0 ... ... 26'7 0'0 26'7 5950 66'0 0'0 66'0 ... ... 0
0 ... ... 25'4 0'0 25'4 6000 69'5 0'0 69'5 ... ... 0
0 ... ... 24'2 0'0 24'2 6050 73'2 0'0 73'2 ... ... 0
0 ... ... 23'0 0'0 23'0 6100 77'0 0'0 77'0 ... ... 0
0 ... ... 21'6 0'0 21'6 6150 80'6 0'0 80'6 ... ... 0
0 ... ... 20'5 0'0 20'5 6200 84'4 0'0 84'4 ... ... 0
0 ... ... 19'5 0'0 19'5 6250 88'3 0'0 88'3 ... ... 0
0 ... ... 18'5 0'0 18'5 6300 92'3 0'0 92'3 ... ... 0
0 ... ... 17'5 0'0 17'5 6350 96'3 0'0 96'3 ... ... 0
0 ... ... 16'6 0'0 16'6 6400 100'3 0'0 100'3 ... ... 0
0 ... ... 15'7 0'0 15'7 6450 104'4 0'0 104'4 ... ... 0
30 ... ... 15'1 0'2 15'3 6500 108'5 0'0 108'5 ... ... 0
0 ... ... 14'3 0'0 14'3 6550 112'6 0'0 112'6 ... ... 0
0 ... ... 13'5 0'0 13'5 6600 117'0 0'0 117'0 ... ... 0
0 ... ... 13'0 0'0 13'0 6650 121'2 0'0 121'2 ... ... 0
0 ... ... 12'3 0'0 12'3 6700 125'5 0'0 125'5 ... ... 0
0 ... ... 11'6 0'0 11'6 6750 129'7 0'0 129'7 ... ... 0
0 ... ... 11'1 0'0 11'1 6800 134'2 0'0 134'2 ... ... 0
0 ... ... 10'5 0'0 10'5 6850 138'6 0'0 138'6 ... ... 0
0 ... ... 10'1 0'0 10'1 6900 143'1 0'0 143'1 ... ... 0
0 ... ... 9'5 0'0 9'5 6950 147'5 0'0 147'5 ... ... 0
0 ... ... 9'1 0'0 9'1 7000 152'1 0'0 152'1 ... ... 0
0 ... ... 8'6 0'0 8'6 7050 156'5 0'0 156'5 ... ... 0
0 ... ... 8'3 0'0 8'3 7100 161'2 0'0 161'2 ... ... 0
0 ... ... 8'0 0'0 8'0 7150 165'6 0'0 165'6 ... ... 0
0 ... ... 7'5 0'0 7'5 7200 170'3 0'0 170'3 ... ... 0
0 ... ... 7'2 0'0 7'2 7250 175'0 0'0 175'0 ... ... 0
0 ... ... 6'7 0'0 6'7 7300 179'5 0'0 179'5 ... ... 0
0 ... ... 6'5 0'0 6'5 7350 184'3 0'0 184'3 ... ... 0
0 ... ... 6'3 0'0 6'3 7400 189'0 0'0 189'0 ... ... 0
0 ... ... 6'1 0'0 6'1 7450 193'6 0'0 193'6 ... ... 0
30 ... ... 5'7 0'0 5'7 7500 198'4 0'0 198'4 ... ... 0
0 ... ... 5'5 0'0 5'5 7550 203'2 0'0 203'2 ... ... 0
0 ... ... 5'3 0'0 5'3 7600 208'0 0'0 208'0 ... ... 0
0 ... ... 5'1 0'0 5'1 7650 212'6 0'0 212'6 ... ... 0
0 ... ... 5'0 0'0 5'0 7700 217'4 0'0 217'4 ... ... 0
0 ... ... 4'5 0'0 4'5 7800 227'1 0'0 227'1 ... ... 0
0 ... ... 4'2 0'0 4'2 7900 236'6 0'0 236'6 ... ... 0
0 ... ... 4'0 0'0 4'0 8000 246'4 0'0 246'4 ... ... 0
0 ... ... 3'6 0'0 3'6 8100 256'2 0'0 256'2 ... ... 0
0 ... ... 3'4 0'0 3'4 8200 266'0 0'0 266'0 ... ... 0
0 ... ... 3'2 0'0 3'2 8300 275'6 0'0 275'6 ... ... 0
0 ... ... 3'1 0'0 3'1 8400 285'5 0'0 285'5 ... ... 0
0 ... ... 3'0 0'0 3'0 8500 295'3 0'0 295'3 ... ... 0
0 ... ... 2'6 0'0 2'6 8600 305'2 0'0 305'2 ... ... 0
0 ... ... 2'5 0'0 2'5 8700 315'1 0'0 315'1 ... ... 0
0 ... ... 2'4 0'0 2'4 8800 325'1 0'0 325'1 ... ... 0
0 ... ... 2'3 0'0 2'3 8900 335'0 0'0 335'0 ... ... 0
0 ... ... 2'2 0'0 2'2 9000 344'7 0'0 344'7 ... ... 0
0 ... ... 2'2 0'0 2'2 9100 354'7 0'0 354'7 ... ... 0
0 ... ... 2'1 0'0 2'1 9200 364'7 0'0 364'7 ... ... 0
0 ... ... 2'0 0'0 2'0 9300 374'6 0'0 374'6 ... ... 0
0 ... ... 2'0 0'0 2'0 9400 384'6 0'0 384'6 ... ... 0
0 ... ... 1'7 0'0 1'7 9500 394'6 0'0 394'6 ... ... 0
0 ... ... 1'6 0'0 1'6 9600 404'6 0'0 404'6 ... ... 0
0 ... ... 1'6 0'0 1'6 9700 414'6 0'0 414'6 ... ... 0
0 ... ... 1'5 0'0 1'5 9800 424'6 0'0 424'6 ... ... 0
0 ... ... 1'5 0'0 1'5 9900 434'6 0'0 434'6 ... ... 0
0 ... ... 1'5 0'0 1'5 10000 444'6 0'0 444'6 ... ... 0
0 ... ... 1'2 0'0 1'2 11000 544'6 0'0 544'6 ... ... 0
0 ... ... 1'0 0'0 1'0 12000 644'6 0'0 644'6 ... ... 0
0 ... ... 0'7 0'0 0'7 13000 744'6 0'0 744'6 ... ... 0
0 ... ... 0'6 0'0 0'6 14000 844'6 0'0 844'6 ... ... 0
0 ... ... 0'5 0'0 0'5 15000 944'6 0'0 944'6 ... ... 0
0 ... ... 0'3 0'0 0'3 20000 1444'6 0'0 1444'6 ... ... 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.