DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 457'0
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 ... ... 231'0 0'0 231'0 2300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 221'0 0'0 221'0 2400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 211'0 0'0 211'0 2500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 201'0 0'0 201'0 2600 0'1 0'0 0'1 ... ... 0.25
0 ... ... 191'0 0'0 191'0 2700 0'1 0'0 0'1 ... ... 0.25
0 ... ... 181'0 0'0 181'0 2800 0'1 0'0 0'1 ... ... 0.25
0 ... ... 171'0 0'0 171'0 2900 0'2 0'0 0'2 ... ... 0.25
0 ... ... 161'0 0'0 161'0 3000 0'2 0'0 0'2 ... ... 0.375
0 ... ... 151'0 0'0 151'0 3100 0'2 0'0 0'2 ... ... 0.375
0 ... ... 141'0 0'0 141'0 3200 0'3 0'0 0'3 ... ... 0.5
0 ... ... 131'0 0'0 131'0 3300 0'4 0'0 0'4 ... ... 0.625
0 ... ... 121'0 0'0 121'0 3400 0'5 0'0 0'5 ... ... 0.625
0 ... ... 116'0 0'0 116'0 3450 0'5 0'0 0'5 ... ... 0.75
107.5 ... ... 111'0 0'0 111'0 3500 0'6 0'0 0'6 ... ... 0.875
102.5 ... ... 106'1 0'0 106'1 3550 0'7 0'0 0'7 ... ... 1
97.625 ... ... 101'2 0'0 101'2 3600 0'7 0'0 0'7 ... ... 1.125
92.75 ... ... 96'2 0'0 96'2 3650 1'1 0'0 1'1 ... ... 1.25
87.875 ... ... 91'4 0'0 91'4 3700 1'3 0'1 1'2 1'3 1'3 1.375
83.125 ... ... 86'5 0'0 86'5 3750 1'4 0'0 1'4 ... ... 1.625
78.375 ... ... 81'7 0'0 81'7 3800 1'6 0'0 1'6 ... ... 2
73.75 ... ... 77'2 0'0 77'2 3850 2'0 0'0 2'0 ... ... 2.375
69.25 ... ... 72'5 0'0 72'5 3900 2'4 0'0 2'4 ... ... 2.75
64.875 ... ... 68'1 0'0 68'1 3950 3'0 0'0 3'0 ... ... 3.375
60.5 ... ... 63'6 0'0 63'6 4000 3'6 0'2 3'4 3'6 3'6 4
56.375 ... ... 59'4 0'0 59'4 4050 4'2 0'0 4'2 ... ... 4.875
52.375 ... ... 55'4 0'0 55'4 4100 5'1 0'0 5'1 ... ... 5.75
48.625 ... ... 51'4 0'0 51'4 4150 6'1 0'0 6'1 ... ... 7
45 ... ... 47'6 0'0 47'6 4200 8'0 0'5 7'3 8'0 7'6 8.25
41.5 ... ... 44'2 0'0 44'2 4250 8'6 0'0 8'6 ... ... 9.75
38.25 ... ... 40'7 0'0 40'7 4300 10'4 0'2 10'2 10'4 10'4 11.5
35.25 ... ... 37'5 0'0 37'5 4350 12'5 0'5 12'0 12'5 12'5 13.375
32.375 ... ... 34'6 0'0 34'6 4400 15'2 1'2 14'0 15'2 14'5 15.5
29.75 ... ... 32'0 0'0 32'0 4450 16'2 0'0 16'2 ... ... 17.75
27.25 ... ... 29'3 0'0 29'3 4500 20'0 1'4 18'4 20'0 20'0 20.25
25 ... ... 27'0 0'0 27'0 4550 21'1 0'0 21'1 ... ... 23
22.875 24'6 23'0 24'6 -1'6 23'0 4600 25'1 1'3 23'6 25'1 25'1 25.75
21 22'4 22'4 22'5 -0'1 22'4 4650 26'5 0'0 26'5 ... ... 28.75
19.125 20'1 19'0 20'6 -1'6 19'0 4700 30'3 0'6 29'5 30'3 30'3 31.875
17.5 ... ... 18'7 0'0 18'7 4750 32'6 0'0 32'6 ... ... 35.125
15.75 15'5 15'5 17'2 -1'5 15'5 4800 36'0 0'0 36'0 ... ... 38.5
14.5 14'6 14'5 15'6 -1'0 14'6 4850 39'3 0'0 39'3 ... ... 42.125
13.25 13'6 13'6 14'3 -0'5 13'6 4900 43'0 0'0 43'0 ... ... 45.75
12 12'0 12'0 13'1 -1'1 12'0 4950 46'5 0'0 46'5 ... ... 49.5
11 12'0 10'6 12'0 -1'2 10'6 5000 50'3 0'0 50'3 ... ... 53.375
10 ... ... 10'7 0'0 10'7 5050 54'2 0'0 54'2 ... ... 57.375
9.125 9'0 8'7 10'0 -1'1 8'7 5100 58'2 0'0 58'2 ... ... 61.5
8.25 ... ... 9'1 0'0 9'1 5150 62'3 0'0 62'3 ... ... 65.625
7.625 7'4 7'4 8'2 -0'6 7'4 5200 66'4 0'0 66'4 ... ... 69.875
6.875 ... ... 7'5 0'0 7'5 5250 70'6 0'0 70'6 ... ... 74.125
6.375 ... ... 7'0 0'0 7'0 5300 75'1 0'0 75'1 ... ... 78.5
5.875 ... ... 6'3 0'0 6'3 5350 79'4 0'0 79'4 ... ... 82.875
5.375 5'3 5'3 5'7 -0'4 5'3 5400 83'7 0'0 83'7 ... ... 87.375
5 ... ... 5'3 0'0 5'3 5450 88'3 0'0 88'3 ... ... 92
4.625 ... ... 5'0 0'0 5'0 5500 92'7 0'0 92'7 ... ... 96.625
4.25 ... ... 4'5 0'0 4'5 5550 97'4 0'0 97'4 ... ... 101.25
4 ... ... 4'2 0'0 4'2 5600 102'1 0'0 102'1 ... ... 105.875
3.625 ... ... 4'0 0'0 4'0 5650 106'7 0'0 106'7 ... ... 110.625
3.375 ... ... 3'6 0'0 3'6 5700 111'4 0'0 111'4 ... ... 115.375
3.25 ... ... 3'4 0'0 3'4 5750 116'2 0'0 116'2 ... ... 120.125
3 ... ... 3'2 0'0 3'2 5800 121'0 0'0 121'0 ... ... 124.875
2.625 ... ... 2'7 0'0 2'7 5900 130'5 0'0 130'5 ... ... 134.5
2.375 ... ... 2'4 0'0 2'4 6000 140'2 0'0 140'2 ... ... 144.125
2.25 ... ... 2'2 0'0 2'2 6100 150'0 0'0 150'0 ... ... 154
2 ... ... 2'0 0'0 2'0 6200 159'6 0'0 159'6 ... ... 163.75
1.875 ... ... 1'7 0'0 1'7 6300 169'4 0'0 169'4 ... ... 173.625
1.75 ... ... 1'6 0'0 1'6 6400 179'3 0'0 179'3 ... ... 183.5
1.625 ... ... 1'5 0'0 1'5 6500 189'2 0'0 189'2 ... ... 193.375
1.5 ... ... 1'4 0'0 1'4 6600 199'1 0'0 199'1 ... ... 203.375
1.375 ... ... 1'3 0'0 1'3 6700 209'1 0'0 209'1 ... ... 213.25
1.25 ... ... 1'2 0'0 1'2 6800 219'0 0'0 219'0 ... ... 223.25
1.25 ... ... 1'2 0'0 1'2 6900 229'0 0'0 229'0 ... ... 0
1.125 ... ... 1'1 0'0 1'1 7000 239'0 0'0 239'0 ... ... 0
1.125 ... ... 1'0 0'0 1'0 7100 249'0 0'0 249'0 ... ... 0
1 ... ... 1'0 0'0 1'0 7200 259'0 0'0 259'0 ... ... 0
1 ... ... 0'7 0'0 0'7 7300 269'0 0'0 269'0 ... ... 0
0.875 ... ... 0'7 0'0 0'7 7400 279'0 0'0 279'0 ... ... 0
0.875 ... ... 0'7 0'0 0'7 7500 289'0 0'0 289'0 ... ... 0
0.875 ... ... 0'6 0'0 0'6 7600 299'0 0'0 299'0 ... ... 0
0.75 ... ... 0'6 0'0 0'6 7700 309'0 0'0 309'0 ... ... 0
0.75 ... ... 0'6 0'0 0'6 7800 319'0 0'0 319'0 ... ... 0
0.75 ... ... 0'5 0'0 0'5 7900 329'0 0'0 329'0 ... ... 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.