DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 317.5
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 ... ... 246.9 0.6 247.5 7000 0.1 0 0.1 ... ... 0
0 ... ... 236.9 0.6 237.5 8000 0.1 0 0.1 ... ... 0
0 ... ... 226.9 0.6 227.5 9000 0.1 0 0.1 ... ... 0
0 ... ... 216.9 0.6 217.5 10000 0.1 0 0.1 ... ... 0
0 ... ... 206.9 0.6 207.5 11000 0.1 0 0.1 ... ... 0
0 ... ... 196.9 0.6 197.5 12000 0.1 0 0.1 ... ... 0
0 ... ... 186.9 0.6 187.5 13000 0.1 0 0.1 ... ... 0
0 ... ... 176.9 0.6 177.5 14000 0.1 0 0.1 ... ... 0
0 ... ... 166.9 0.6 167.5 15000 0.1 0 0.1 ... ... 0
0 ... ... 161.9 0.6 162.5 15500 0.1 0 0.1 ... ... 0
0 ... ... 156.9 0.6 157.5 16000 0.1 0 0.1 ... ... 0
0 ... ... 151.9 0.6 152.5 16500 0.1 0 0.1 ... ... 0
0 ... ... 146.9 0.6 147.5 17000 0.1 0 0.1 ... ... 0
0 ... ... 141.9 0.6 142.5 17500 0.1 0 0.1 ... ... 0
0 ... ... 136.9 0.6 137.5 18000 0.1 0 0.1 ... ... 0
0 ... ... 131.9 0.6 132.5 18500 0.1 0 0.1 ... ... 0
0 ... ... 126.9 0.6 127.5 19000 0.1 0 0.1 ... ... 0
0 ... ... 121.9 0.6 122.5 19500 0.1 0 0.1 ... ... 0
0 ... ... 116.9 0.6 117.5 20000 0.1 0 0.1 ... ... 0
0 ... ... 111.9 0.6 112.5 20500 0.1 0 0.1 ... ... 0
0 ... ... 106.9 0.6 107.5 21000 0.1 0 0.1 ... ... 0
0 ... ... 101.9 0.6 102.5 21500 0.1 0 0.1 ... ... 0
0 ... ... 96.9 0.6 97.5 22000 0.1 0 0.1 ... ... 0
0 ... ... 91.9 0.6 92.5 22500 0.1 -0.1 0.2 ... ... 0
0 ... ... 86.9 0.6 87.5 23000 0.2 0 0.2 ... ... 0
0 ... ... 81.9 0.6 82.5 23500 0.2 0 0.2 ... ... 0
0 ... ... 76.9 0.6 77.5 24000 0.2 0 0.2 ... ... 0
0 ... ... 71.9 0.6 72.5 24500 0.3 -0.1 0.3 ... ... 0
0 ... ... 67 0.6 67.6 25000 0.4 0 0.4 ... ... 0
0 ... ... 62 0.6 62.6 25500 0.4 -0.1 0.5 ... ... 0
0 ... ... 57.2 0.6 57.7 26000 0.6 -0.1 0.6 ... ... 0
0 ... ... 52.3 0.6 52.9 26500 0.8 0 0.8 0.8 0.8 10
0 ... ... 47.6 0.6 48.2 27000 1 -0.1 1.1 1.1 1 59
0 ... ... 43.1 0.5 43.6 27500 1.4 -0.1 1.5 ... ... 0
0 ... ... 38.7 0.5 39.1 28000 2 -0.1 2.1 2.2 1.9 13
0 ... ... 34.5 0.5 34.9 28500 2.7 -0.2 2.9 ... ... 0
0 ... ... 30.6 0.4 31 29000 3.7 -0.2 3.9 ... ... 0
0 ... ... 27 0.4 27.3 29500 5 -0.3 5.3 ... ... 0
22 ... ... 23.7 0.3 24 30000 6.6 -0.4 7 ... ... 0
0 ... ... 20.8 0.2 21 30500 8.6 -0.5 9 ... ... 0
3 ... ... 18.2 0.1 18.3 31000 10.9 -0.5 11.3 ... ... 82
0 ... ... 15.9 0.1 15.9 31500 13.4 -0.6 14 ... ... 0
1 14.6 14.6 13.8 0.1 13.8 32000 16.3 -0.6 16.9 17.5 16.4 2
45 ... ... 12 0.1 12 32500 19.4 -0.6 20 ... ... 0
19 ... ... 10.4 0.1 10.4 33000 22.8 -0.5 23.3 ... ... 0
9 9.4 9.4 9 0.1 9 33500 26.4 -0.5 26.9 ... ... 0
88 7.7 7.7 7.8 0.1 7.8 34000 30.1 -0.6 30.7 ... ... 0
0 ... ... 6.8 0 6.8 34500 34 -0.6 34.6 ... ... 0
125 6.3 5.9 5.9 0 5.9 35000 38.1 -0.6 38.7 ... ... 0
0 ... ... 5.1 0 5.1 35500 42.3 -0.6 42.9 ... ... 0
0 ... ... 4.5 0 4.5 36000 46.6 -0.7 47.2 ... ... 0
0 ... ... 4 -0.1 3.9 36500 51 -0.7 51.6 ... ... 0
22 3.4 3.4 3.5 -0.1 3.4 37000 55.5 -0.7 56.1 ... ... 0
0 ... ... 3.1 -0.1 3 37500 60.1 -0.7 60.7 ... ... 0
0 ... ... 2.8 -0.1 2.7 38000 64.7 -0.7 65.4 ... ... 0
0 ... ... 2.5 -0.1 2.4 38500 69.4 -0.7 70.1 ... ... 0
15 2.2 2.2 2.3 -0.1 2.2 39000 74.1 -0.7 74.8 ... ... 0
0 ... ... 2.1 -0.1 2 39500 78.9 -0.7 79.6 ... ... 0
3 1.8 1.8 1.9 -0.1 1.8 40000 83.7 -0.7 84.4 ... ... 0
0 ... ... 1.7 -0.1 1.7 40500 88.6 -0.6 89.2 ... ... 0
0 ... ... 1.6 -0.1 1.5 41000 93.4 -0.6 94 ... ... 0
0 ... ... 1.5 -0.1 1.4 41500 98.3 -0.7 98.9 ... ... 0
0 ... ... 1.4 -0.1 1.3 42000 103.2 -0.7 103.8 ... ... 0
0 ... ... 1.3 -0.1 1.2 42500 108.1 -0.6 108.7 ... ... 0
0 ... ... 1.2 0 1.2 43000 113 -0.7 113.6 ... ... 0
0 ... ... 1.1 -0.1 1.1 43500 117.9 -0.7 118.5 ... ... 0
0 ... ... 1 0 1 44000 122.8 -0.7 123.5 ... ... 0
0 ... ... 1 -0.1 0.9 44500 127.8 -0.6 128.4 ... ... 0
0 ... ... 0.9 -0.1 0.9 45000 132.7 -0.6 133.3 ... ... 0
0 ... ... 0.9 -0.1 0.8 45500 137.7 -0.6 138.3 ... ... 0
0 ... ... 0.8 -0.1 0.8 46000 142.6 -0.6 143.2 ... ... 0
0 ... ... 0.8 -0.1 0.7 46500 147.6 -0.7 148.2 ... ... 0
0 ... ... 0.7 -0.1 0.7 47000 152.6 -0.6 153.2 ... ... 0
0 ... ... 0.6 -0.1 0.6 48000 162.5 -0.6 163.1 ... ... 0
0 ... ... 0.6 -0.1 0.5 49000 172.5 -0.6 173.1 ... ... 0
0 ... ... 0.5 -0.1 0.5 50000 182.5 -0.6 183.1 ... ... 0
0 ... ... 0.5 -0.1 0.4 51000 192.5 -0.6 193.1 ... ... 0
0 ... ... 0.4 -0.1 0.4 52000 202.5 -0.6 203.1 ... ... 0
0 ... ... 0.4 -0.1 0.4 53000 212.5 -0.6 213.1 ... ... 0
0 ... ... 0.4 -0.1 0.3 54000 222.5 -0.6 223.1 ... ... 0
0 ... ... 0.3 -0.1 0.3 55000 232.5 -0.6 233.1 ... ... 0
0 ... ... 0.3 -0.1 0.3 56000 242.5 -0.6 243.1 ... ... 0
0 ... ... 0.3 -0.1 0.3 57000 252.5 -0.6 253.1 ... ... 0
0 ... ... 0.3 -0.1 0.2 58000 262.5 -0.6 263.1 ... ... 0
0 ... ... 0.3 -0.1 0.2 59000 272.5 -0.6 273.1 ... ... 0
0 ... ... 0.2 0 0.2 60000 282.5 -0.6 283.1 ... ... 0
0 ... ... 0.2 0 0.2 61000 292.5 -0.6 293.1 ... ... 0
0 ... ... 0.2 -0.1 0.2 62000 302.5 -0.6 303.1 ... ... 0
0 ... ... 0.2 0 0.2 63000 312.5 -0.6 313.1 ... ... 0
0 ... ... 0.2 0 0.2 64000 322.5 -0.6 323.1 ... ... 0
0 ... ... 0.2 -0.1 0.1 65000 332.5 -0.6 333.1 ... ... 0
0 ... ... 0.1 0 0.1 66000 342.5 -0.6 343.1 ... ... 0
0 ... ... 0.1 0 0.1 67000 352.5 -0.6 353.1 ... ... 0
0 ... ... 0.1 0 0.1 68000 362.5 -0.6 363.1 ... ... 0
0 ... ... 0.1 -0.1 0.1 69000 372.5 -0.6 373.1 ... ... 0
0 ... ... 0.1 0 0.1 70000 382.5 -0.6 383.1 ... ... 0
0 ... ... 0.1 0 0.1 71000 392.5 -0.6 393.1 ... ... 0
0 ... ... 0.1 0 0.1 72000 402.5 -0.6 403.1 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.