DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 459'4
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 ... ... 227'0 0'0 227'0 2300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 217'0 0'0 217'0 2400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 207'0 0'0 207'0 2500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 197'0 0'0 197'0 2600 0'1 0'0 0'1 ... ... 0.25
0 ... ... 187'0 0'0 187'0 2700 0'1 0'0 0'1 ... ... 0.25
0 ... ... 177'0 0'0 177'0 2800 0'1 0'0 0'1 ... ... 0.25
0 ... ... 167'0 0'0 167'0 2900 0'2 0'0 0'2 ... ... 0.25
0 ... ... 157'0 0'0 157'0 3000 0'2 0'0 0'2 ... ... 0.375
0 ... ... 147'0 0'0 147'0 3100 0'2 0'0 0'2 ... ... 0.375
0 ... ... 137'0 0'0 137'0 3200 0'3 0'0 0'3 ... ... 0.5
0 ... ... 127'0 0'0 127'0 3300 0'4 0'0 0'4 ... ... 0.5
0 ... ... 117'0 0'0 117'0 3400 0'5 0'0 0'5 ... ... 0.625
115 ... ... 112'0 0'0 112'0 3450 0'5 0'0 0'5 ... ... 0.75
110 ... ... 107'0 0'0 107'0 3500 0'6 0'0 0'6 ... ... 0.75
105 ... ... 102'1 0'0 102'1 3550 0'7 0'0 0'7 ... ... 0.875
100 ... ... 97'2 0'0 97'2 3600 0'7 -0'1 1'0 0'7 0'7 1
95.125 ... ... 92'3 0'0 92'3 3650 1'1 0'0 1'1 ... ... 1.125
90.375 ... ... 87'4 0'0 87'4 3700 1'2 0'0 1'2 ... ... 1.375
85.5 ... ... 82'6 0'0 82'6 3750 1'4 0'0 1'4 ... ... 1.5
80.75 ... ... 78'1 0'0 78'1 3800 1'7 0'0 1'7 ... ... 1.875
76.125 ... ... 73'4 0'0 73'4 3850 2'2 0'0 2'2 ... ... 2.125
71.5 ... ... 68'7 0'0 68'7 3900 2'5 0'0 2'5 2'5 2'5 2.5
67.125 ... ... 64'4 0'0 64'4 3950 3'2 0'0 3'2 ... ... 3
62.75 ... ... 60'2 0'0 60'2 4000 3'7 0'0 3'7 ... ... 3.625
58.5 ... ... 56'1 0'0 56'1 4050 4'6 0'0 4'6 ... ... 4.375
54.375 ... ... 52'1 0'0 52'1 4100 5'6 0'0 5'6 ... ... 5.25
50.5 ... ... 48'2 0'0 48'2 4150 6'7 0'0 6'7 ... ... 6.25
46.75 ... ... 44'5 0'0 44'5 4200 7'6 -0'4 8'2 7'7 7'6 7.5
43.25 ... ... 41'2 0'0 41'2 4250 8'6 -1'0 9'6 8'6 8'6 9
39.875 ... ... 38'1 0'0 38'1 4300 11'0 -0'4 11'4 11'0 10'7 10.625
36.75 ... ... 35'1 0'0 35'1 4350 13'3 0'0 13'3 ... ... 12.375
33.875 ... ... 32'2 0'0 32'2 4400 15'2 -0'2 15'4 15'2 15'2 14.375
31.125 ... ... 29'5 0'0 29'5 4450 17'7 0'0 17'7 ... ... 16.625
28.625 ... ... 27'2 0'0 27'2 4500 18'5 -1'5 20'2 19'7 18'5 19.125
26.25 25'0 25'0 24'7 0'1 25'0 4550 23'0 0'0 23'0 ... ... 21.625
24 23'4 22'4 22'6 0'6 23'4 4600 24'7 -0'7 25'6 24'7 24'7 24.5
22 ... ... 20'6 0'0 20'6 4650 28'6 0'0 28'6 ... ... 27.375
20 18'5 18'5 19'0 -0'3 18'5 4700 31'6 0'0 31'6 ... ... 30.375
18.375 ... ... 17'2 0'0 17'2 4750 35'0 0'0 35'0 ... ... 33.625
16.75 16'2 16'0 15'6 0'2 16'0 4800 38'3 0'0 38'3 ... ... 36.875
15.25 ... ... 14'3 0'0 14'3 4850 42'0 0'0 42'0 ... ... 40.375
14 13'2 13'2 13'1 0'1 13'2 4900 45'5 0'0 45'5 ... ... 44
12.75 ... ... 11'7 0'0 11'7 4950 49'3 0'0 49'3 ... ... 47.625
11.625 11'5 10'5 10'7 -0'2 10'5 5000 53'2 0'0 53'2 ... ... 51.5
10.5 10'4 10'4 9'7 0'5 10'4 5050 57'2 0'0 57'2 ... ... 55.375
9.625 ... ... 9'0 0'0 9'0 5100 61'2 0'0 61'2 ... ... 59.375
8.75 ... ... 8'2 0'0 8'2 5150 65'3 0'0 65'3 ... ... 63.5
8 ... ... 7'4 0'0 7'4 5200 69'5 0'0 69'5 ... ... 67.625
7.25 ... ... 6'7 0'0 6'7 5250 74'0 0'0 74'0 ... ... 71.875
6.625 ... ... 6'2 0'0 6'2 5300 78'3 0'0 78'3 ... ... 76.25
6.125 ... ... 5'6 0'0 5'6 5350 82'6 0'0 82'6 ... ... 80.625
5.625 5'4 5'4 5'2 0'2 5'4 5400 87'2 0'0 87'2 ... ... 85.125
5.125 ... ... 4'7 0'0 4'7 5450 91'6 0'0 91'6 ... ... 89.625
4.75 ... ... 4'4 0'0 4'4 5500 96'3 0'0 96'3 ... ... 94.25
4.375 ... ... 4'1 0'0 4'1 5550 101'0 0'0 101'0 ... ... 98.875
4.125 ... ... 3'7 0'0 3'7 5600 105'5 0'0 105'5 ... ... 103.5
3.875 ... ... 3'4 0'0 3'4 5650 110'3 0'0 110'3 ... ... 108.25
3.5 ... ... 3'3 0'0 3'3 5700 115'1 0'0 115'1 ... ... 112.875
3.375 ... ... 3'1 0'0 3'1 5750 119'7 0'0 119'7 ... ... 117.625
3.125 3'0 3'0 2'7 0'1 3'0 5800 124'5 0'0 124'5 ... ... 122.5
2.75 ... ... 2'5 0'0 2'5 5900 134'2 0'0 134'2 ... ... 132
2.5 ... ... 2'2 0'0 2'2 6000 144'0 0'0 144'0 ... ... 141.75
2.25 ... ... 2'1 0'0 2'1 6100 153'6 0'0 153'6 ... ... 151.5
2 2'0 2'0 1'7 0'1 2'0 6200 163'5 0'0 163'5 ... ... 161.25
1.875 ... ... 1'6 0'0 1'6 6300 173'3 0'0 173'3 ... ... 171.125
1.75 ... ... 1'5 0'0 1'5 6400 183'2 0'0 183'2 ... ... 181
1.625 ... ... 1'4 0'0 1'4 6500 193'2 0'0 193'2 ... ... 190.875
1.5 ... ... 1'3 0'0 1'3 6600 203'1 0'0 203'1 ... ... 200.875
1.375 ... ... 1'2 0'0 1'2 6700 213'1 0'0 213'1 ... ... 210.75
1.25 ... ... 1'2 0'0 1'2 6800 223'0 0'0 223'0 ... ... 220.75
1.25 ... ... 1'1 0'0 1'1 6900 233'0 0'0 233'0 ... ... 0
1.125 ... ... 1'1 0'0 1'1 7000 243'0 0'0 243'0 ... ... 0
1.125 ... ... 1'0 0'0 1'0 7100 253'0 0'0 253'0 ... ... 0
1 ... ... 1'0 0'0 1'0 7200 263'0 0'0 263'0 ... ... 0
1 ... ... 0'7 0'0 0'7 7300 273'0 0'0 273'0 ... ... 0
0.875 ... ... 0'7 0'0 0'7 7400 283'0 0'0 283'0 ... ... 0
0.875 ... ... 0'6 0'0 0'6 7500 293'0 0'0 293'0 ... ... 0
0.875 ... ... 0'6 0'0 0'6 7600 303'0 0'0 303'0 ... ... 0
0.75 ... ... 0'6 0'0 0'6 7700 313'0 0'0 313'0 ... ... 0
0.75 ... ... 0'5 0'0 0'5 7800 323'0 0'0 323'0 ... ... 0
0.75 ... ... 0'5 0'0 0'5 7900 333'0 0'0 333'0 ... ... 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.