DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 541'0
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 ... ... 237'6 0'0 237'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 227'6 0'0 227'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 217'6 0'0 217'6 3200 0'2 0'0 0'2 ... ... 0
0 ... ... 207'6 0'0 207'6 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 197'6 0'0 197'6 3400 0'3 0'0 0'3 ... ... 0
0 ... ... 187'6 0'0 187'6 3500 0'3 0'0 0'3 ... ... 0
0 ... ... 177'6 0'0 177'6 3600 0'5 0'0 0'5 ... ... 0
0 ... ... 167'6 0'0 167'6 3700 0'6 0'0 0'6 ... ... 0
0 ... ... 157'6 0'0 157'6 3800 1'0 0'0 1'0 ... ... 0
0 ... ... 147'7 0'0 147'7 3900 1'2 0'0 1'2 ... ... 0
0 ... ... 138'1 0'0 138'1 4000 1'6 0'0 1'6 ... ... 0
0 ... ... 128'5 0'0 128'5 4100 2'2 0'0 2'2 ... ... 0
0 ... ... 119'3 0'0 119'3 4200 3'1 0'0 3'1 ... ... 0
0 ... ... 110'3 0'0 110'3 4300 4'1 0'0 4'1 ... ... 0
0 ... ... 106'0 0'0 106'0 4350 4'6 0'0 4'6 ... ... 0
0 ... ... 101'6 0'0 101'6 4400 5'3 0'0 5'3 ... ... 0
0 ... ... 97'4 0'0 97'4 4450 6'2 0'0 6'2 ... ... 0
0 ... ... 93'4 0'0 93'4 4500 7'1 0'0 7'1 ... ... 0
0 ... ... 89'4 0'0 89'4 4550 8'0 0'0 8'0 ... ... 0
0 ... ... 85'5 0'0 85'5 4600 9'1 0'0 9'1 ... ... 0
0 ... ... 81'7 0'0 81'7 4650 10'2 0'0 10'2 ... ... 0
0 ... ... 78'2 0'0 78'2 4700 11'5 0'0 11'5 ... ... 0
0 ... ... 74'5 0'0 74'5 4750 13'0 0'0 13'0 ... ... 0
0 ... ... 71'2 0'0 71'2 4800 14'4 0'0 14'4 ... ... 0
0 ... ... 68'0 0'0 68'0 4850 16'1 0'0 16'1 ... ... 0
0 ... ... 64'6 0'0 64'6 4900 17'7 0'0 17'7 ... ... 0
0 ... ... 61'6 0'0 61'6 4950 19'6 0'0 19'6 ... ... 0
0 ... ... 58'7 0'0 58'7 5000 20'7 -0'7 21'6 21'3 20'7 12
0 ... ... 56'0 0'0 56'0 5050 23'7 0'0 23'7 ... ... 0
0 ... ... 53'3 0'0 53'3 5100 26'1 0'0 26'1 ... ... 14
0 ... ... 50'6 0'0 50'6 5150 28'3 0'0 28'3 ... ... 0
0 ... ... 48'2 0'0 48'2 5200 29'5 -1'2 30'7 29'5 29'5 16
0 ... ... 45'7 0'0 45'7 5250 32'1 -1'2 33'3 32'1 32'1 16
16 ... ... 43'5 0'0 43'5 5300 36'0 0'0 36'0 ... ... 16
4 ... ... 41'4 0'0 41'4 5350 38'6 0'0 38'6 ... ... 4
0 ... ... 39'3 0'0 39'3 5400 41'5 0'0 41'5 ... ... 0
0 ... ... 37'4 0'0 37'4 5450 44'5 0'0 44'5 ... ... 0
1 ... ... 35'5 0'0 35'5 5500 47'5 0'0 47'5 ... ... 0
0 ... ... 33'7 0'0 33'7 5550 50'6 0'0 50'6 ... ... 0
0 ... ... 32'1 0'0 32'1 5600 54'0 0'0 54'0 ... ... 0
0 ... ... 30'4 0'0 30'4 5650 57'2 0'0 57'2 ... ... 0
7 ... ... 29'0 0'0 29'0 5700 60'5 0'0 60'5 ... ... 0
0 ... ... 27'4 0'0 27'4 5750 64'1 0'0 64'1 ... ... 0
0 ... ... 26'1 0'0 26'1 5800 67'5 0'0 67'5 ... ... 0
0 ... ... 24'6 0'0 24'6 5850 71'2 0'0 71'2 ... ... 0
0 ... ... 23'4 0'0 23'4 5900 74'7 0'0 74'7 ... ... 0
0 ... ... 22'3 0'0 22'3 5950 78'5 0'0 78'5 ... ... 0
5 ... ... 21'2 0'0 21'2 6000 82'3 0'0 82'3 ... ... 0
0 ... ... 20'2 0'0 20'2 6050 86'2 0'0 86'2 ... ... 0
1 ... ... 19'2 0'0 19'2 6100 90'2 0'0 90'2 ... ... 0
0 ... ... 18'2 0'0 18'2 6150 94'2 0'0 94'2 ... ... 0
0 ... ... 17'3 0'0 17'3 6200 98'2 0'0 98'2 ... ... 0
1 ... ... 16'4 0'0 16'4 6250 102'3 0'0 102'3 ... ... 0
4 ... ... 15'6 0'0 15'6 6300 106'4 0'0 106'4 ... ... 0
0 ... ... 15'0 0'0 15'0 6350 110'5 0'0 110'5 ... ... 0
0 ... ... 14'2 0'0 14'2 6400 114'7 0'0 114'7 ... ... 0
0 ... ... 13'5 0'0 13'5 6450 119'1 0'0 119'1 ... ... 0
0 ... ... 13'0 0'0 13'0 6500 123'4 0'0 123'4 ... ... 0
0 ... ... 12'3 0'0 12'3 6550 127'7 0'0 127'7 ... ... 0
0 ... ... 11'7 0'0 11'7 6600 132'2 0'0 132'2 ... ... 0
0 ... ... 11'3 0'0 11'3 6650 136'5 0'0 136'5 ... ... 0
0 ... ... 10'7 0'0 10'7 6700 141'1 0'0 141'1 ... ... 0
0 ... ... 10'3 0'0 10'3 6750 145'4 0'0 145'4 ... ... 0
0 ... ... 10'0 0'0 10'0 6800 150'0 0'0 150'0 ... ... 0
0 ... ... 9'4 0'0 9'4 6850 154'5 0'0 154'5 ... ... 0
0 ... ... 9'1 0'0 9'1 6900 159'1 0'0 159'1 ... ... 0
0 ... ... 8'6 0'0 8'6 6950 163'6 0'0 163'6 ... ... 0
0 ... ... 8'3 0'0 8'3 7000 168'2 0'0 168'2 ... ... 0
0 ... ... 8'0 0'0 8'0 7050 172'7 0'0 172'7 ... ... 0
0 ... ... 7'6 0'0 7'6 7100 177'5 0'0 177'5 ... ... 0
0 ... ... 7'3 0'0 7'3 7150 182'2 0'0 182'2 ... ... 0
0 ... ... 7'1 0'0 7'1 7200 186'7 0'0 186'7 ... ... 0
0 ... ... 6'7 0'0 6'7 7250 191'5 0'0 191'5 ... ... 0
0 ... ... 6'5 0'0 6'5 7300 196'2 0'0 196'2 ... ... 0
0 ... ... 6'3 0'0 6'3 7350 201'0 0'0 201'0 ... ... 0
0 ... ... 6'1 0'0 6'1 7400 205'6 0'0 205'6 ... ... 0
0 ... ... 5'7 0'0 5'7 7450 210'4 0'0 210'4 ... ... 0
0 ... ... 5'5 0'0 5'5 7500 215'2 0'0 215'2 ... ... 0
0 ... ... 5'4 0'0 5'4 7550 220'0 0'0 220'0 ... ... 0
0 ... ... 5'2 0'0 5'2 7600 224'7 0'0 224'7 ... ... 0
0 ... ... 5'0 0'0 5'0 7650 229'5 0'0 229'5 ... ... 0
0 ... ... 4'7 0'0 4'7 7700 234'3 0'0 234'3 ... ... 0
0 ... ... 4'4 0'0 4'4 7800 244'1 0'0 244'1 ... ... 0
0 ... ... 4'2 0'0 4'2 7900 253'6 0'0 253'6 ... ... 0
0 ... ... 4'0 0'0 4'0 8000 263'4 0'0 263'4 ... ... 0
0 ... ... 3'6 0'0 3'6 8100 273'2 0'0 273'2 ... ... 0
0 ... ... 3'4 0'0 3'4 8200 283'0 0'0 283'0 ... ... 0
0 ... ... 3'2 0'0 3'2 8300 292'7 0'0 292'7 ... ... 0
0 ... ... 3'1 0'0 3'1 8400 302'6 0'0 302'6 ... ... 0
0 ... ... 2'7 0'0 2'7 8500 312'5 0'0 312'5 ... ... 0
0 ... ... 2'6 0'0 2'6 8600 322'4 0'0 322'4 ... ... 0
0 ... ... 2'5 0'0 2'5 8700 332'3 0'0 332'3 ... ... 0
0 ... ... 2'4 0'0 2'4 8800 342'3 0'0 342'3 ... ... 0
0 ... ... 2'3 0'0 2'3 8900 352'2 0'0 352'2 ... ... 0
0 ... ... 2'2 0'0 2'2 9000 362'2 0'0 362'2 ... ... 0
0 ... ... 2'1 0'0 2'1 9100 372'2 0'0 372'2 ... ... 0
0 ... ... 2'0 0'0 2'0 9200 382'2 0'0 382'2 ... ... 0
0 ... ... 1'7 0'0 1'7 9300 392'2 0'0 392'2 ... ... 0
0 ... ... 1'7 0'0 1'7 9400 402'2 0'0 402'2 ... ... 0
0 ... ... 1'6 0'0 1'6 9500 412'2 0'0 412'2 ... ... 0
0 ... ... 1'5 0'0 1'5 9600 422'2 0'0 422'2 ... ... 0
0 ... ... 1'5 0'0 1'5 9700 432'2 0'0 432'2 ... ... 0
0 ... ... 1'4 0'0 1'4 9800 442'2 0'0 442'2 ... ... 0
0 ... ... 1'4 0'0 1'4 9900 452'2 0'0 452'2 ... ... 0
0 ... ... 1'3 0'0 1'3 10000 462'2 0'0 462'2 ... ... 0
0 ... ... 1'0 0'0 1'0 11000 562'2 0'0 562'2 ... ... 0
0 ... ... 0'7 0'0 0'7 12000 662'2 0'0 662'2 ... ... 0
0 ... ... 0'6 0'0 0'6 13000 762'2 0'0 762'2 ... ... 0
0 ... ... 0'5 0'0 0'5 14000 862'2 0'0 862'2 ... ... 0
0 ... ... 0'5 0'0 0'5 15000 962'2 0'0 962'2 ... ... 0
0 ... ... 0'3 0'0 0'3 20000 1462'2 0'0 1462'2 ... ... 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.