DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 452'6
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 ... ... 220'4 0'0 220'4 2300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 210'4 0'0 210'4 2400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 200'4 0'0 200'4 2500 0'1 0'0 0'1 ... ... 0.25
0 ... ... 190'4 0'0 190'4 2600 0'1 0'0 0'1 ... ... 0.25
0 ... ... 180'4 0'0 180'4 2700 0'1 0'0 0'1 ... ... 0.25
0 ... ... 170'4 0'0 170'4 2800 0'1 0'0 0'1 ... ... 0.25
0 ... ... 160'4 0'0 160'4 2900 0'2 0'0 0'2 ... ... 0.375
0 ... ... 150'4 0'0 150'4 3000 0'2 0'0 0'2 ... ... 0.375
0 ... ... 140'4 0'0 140'4 3100 0'3 0'0 0'3 ... ... 0.5
0 ... ... 130'4 0'0 130'4 3200 0'4 0'0 0'4 ... ... 0.625
0 ... ... 120'4 0'0 120'4 3300 0'6 0'0 0'6 ... ... 0.75
113.25 ... ... 110'5 0'0 110'5 3400 0'7 0'0 0'7 ... ... 0.875
108.25 ... ... 105'5 0'0 105'5 3450 1'0 0'0 1'0 ... ... 1
103.375 ... ... 100'6 0'0 100'6 3500 1'1 0'0 1'1 ... ... 1.125
98.5 ... ... 95'7 0'0 95'7 3550 1'2 0'0 1'2 ... ... 1.375
93.625 ... ... 91'0 0'0 91'0 3600 1'3 0'0 1'3 ... ... 1.5
88.875 ... ... 86'2 0'0 86'2 3650 1'5 0'0 1'5 ... ... 1.75
84.125 ... ... 81'4 0'0 81'4 3700 1'7 0'0 1'7 ... ... 2
79.5 ... ... 76'7 0'0 76'7 3750 2'2 0'0 2'2 ... ... 2.375
74.875 ... ... 72'3 0'0 72'3 3800 2'6 0'0 2'6 ... ... 2.75
70.5 ... ... 68'0 0'0 68'0 3850 3'2 0'0 3'2 ... ... 3.25
66.125 ... ... 63'5 0'0 63'5 3900 4'0 0'0 4'0 ... ... 3.875
61.875 ... ... 59'4 0'0 59'4 3950 4'6 0'0 4'6 ... ... 4.625
57.75 ... ... 55'4 0'0 55'4 4000 5'5 0'0 5'5 ... ... 5.5
53.875 ... ... 51'5 0'0 51'5 4050 6'6 0'0 6'6 ... ... 6.5
50.125 ... ... 47'7 0'0 47'7 4100 8'0 0'0 8'0 ... ... 7.75
46.5 ... ... 44'4 0'0 44'4 4150 9'4 0'0 9'4 ... ... 9.125
43.125 ... ... 41'1 0'0 41'1 4200 11'1 0'0 11'1 ... ... 10.625
40 ... ... 38'1 0'0 38'1 4250 13'0 0'0 13'0 ... ... 12.375
37 ... ... 35'1 0'0 35'1 4300 15'0 0'0 15'0 ... ... 14.375
34.125 ... ... 32'4 0'0 32'4 4350 17'1 0'0 17'1 ... ... 16.5
31.5 ... ... 29'7 0'0 29'7 4400 19'4 0'0 19'4 ... ... 18.875
29 ... ... 27'4 0'0 27'4 4450 22'1 0'0 22'1 ... ... 21.25
26.75 ... ... 25'2 0'0 25'2 4500 24'6 0'0 24'6 ... ... 23.875
24.5 ... ... 23'1 0'0 23'1 4550 27'4 0'0 27'4 ... ... 26.75
22.5 ... ... 21'1 0'0 21'1 4600 30'4 0'0 30'4 ... ... 29.625
20.75 ... ... 19'2 0'0 19'2 4650 33'5 0'0 33'5 ... ... 32.625
19 ... ... 17'5 0'0 17'5 4700 36'6 0'0 36'6 ... ... 35.875
17.375 ... ... 16'0 0'0 16'0 4750 40'1 0'0 40'1 ... ... 39.125
15.875 ... ... 14'5 0'0 14'5 4800 43'6 0'0 43'6 ... ... 42.75
14.5 ... ... 13'3 0'0 13'3 4850 47'3 0'0 47'3 ... ... 46.25
13.25 ... ... 12'1 0'0 12'1 4900 51'1 0'0 51'1 ... ... 49.875
12.125 ... ... 11'1 0'0 11'1 4950 55'0 0'0 55'0 ... ... 53.75
11 ... ... 10'1 0'0 10'1 5000 58'7 0'0 58'7 ... ... 57.625
10 ... ... 9'2 0'0 9'2 5050 63'0 0'0 63'0 ... ... 61.5
9.125 ... ... 8'3 0'0 8'3 5100 67'1 0'0 67'1 ... ... 65.625
8.375 ... ... 7'6 0'0 7'6 5150 71'2 0'0 71'2 ... ... 69.75
7.625 ... ... 7'0 0'0 7'0 5200 75'5 0'0 75'5 ... ... 74
7 ... ... 6'4 0'0 6'4 5250 80'0 0'0 80'0 ... ... 78.375
6.5 ... ... 5'7 0'0 5'7 5300 84'3 0'0 84'3 ... ... 82.75
6 ... ... 5'4 0'0 5'4 5350 88'7 0'0 88'7 ... ... 87.125
5.5 5'1 5'1 5'0 0'1 5'1 5400 93'3 0'0 93'3 ... ... 91.75
5 ... ... 4'5 0'0 4'5 5450 98'0 0'0 98'0 ... ... 96.375
4.75 ... ... 4'2 0'0 4'2 5500 102'4 0'0 102'4 ... ... 100.875
4.375 ... ... 4'0 0'0 4'0 5550 107'2 0'0 107'2 ... ... 105.5
4 ... ... 3'5 0'0 3'5 5600 111'7 0'0 111'7 ... ... 110.25
3.75 ... ... 3'3 0'0 3'3 5650 116'5 0'0 116'5 ... ... 114.875
3.5 ... ... 3'2 0'0 3'2 5700 121'3 0'0 121'3 ... ... 119.75
3.25 ... ... 3'0 0'0 3'0 5750 126'1 0'0 126'1 ... ... 124.5
3.125 ... ... 2'7 0'0 2'7 5800 131'0 0'0 131'0 ... ... 129.25
2.75 ... ... 2'4 0'0 2'4 5900 140'5 0'0 140'5 ... ... 138.875
2.5 ... ... 2'2 0'0 2'2 6000 150'3 0'0 150'3 ... ... 148.5
2.25 ... ... 2'0 0'0 2'0 6100 160'1 0'0 160'1 ... ... 158.25
2 ... ... 1'6 0'0 1'6 6200 169'7 0'0 169'7 ... ... 168
1.875 ... ... 1'5 0'0 1'5 6300 179'6 0'0 179'6 ... ... 177.875
1.75 ... ... 1'4 0'0 1'4 6400 189'5 0'0 189'5 ... ... 187.75
1.625 ... ... 1'3 0'0 1'3 6500 199'5 0'0 199'5 ... ... 197.625
1.5 ... ... 1'2 0'0 1'2 6600 209'4 0'0 209'4 ... ... 207.625
1.375 ... ... 1'1 0'0 1'1 6700 219'4 0'0 219'4 ... ... 217.625
1.375 ... ... 1'1 0'0 1'1 6800 229'4 0'0 229'4 ... ... 0
1.25 ... ... 1'0 0'0 1'0 6900 239'4 0'0 239'4 ... ... 0
1.25 ... ... 1'0 0'0 1'0 7000 249'4 0'0 249'4 ... ... 0
1.125 ... ... 1'0 0'0 1'0 7100 259'4 0'0 259'4 ... ... 0
1.125 ... ... 0'7 0'0 0'7 7200 269'4 0'0 269'4 ... ... 0
1 ... ... 0'7 0'0 0'7 7300 279'4 0'0 279'4 ... ... 0
1 ... ... 0'7 0'0 0'7 7400 289'4 0'0 289'4 ... ... 0
0.875 ... ... 0'7 0'0 0'7 7500 299'4 0'0 299'4 ... ... 0
0.875 ... ... 0'6 0'0 0'6 7600 309'4 0'0 309'4 ... ... 0
0.875 ... ... 0'6 0'0 0'6 7700 319'4 0'0 319'4 ... ... 0
0.75 ... ... 0'6 0'0 0'6 7800 329'4 0'0 329'4 ... ... 0
0.75 ... ... 0'5 0'0 0'5 7900 339'4 0'0 339'4 ... ... 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.