DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'0
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 ... ... 224'0 1'6 225'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 214'0 1'6 215'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 204'0 1'6 205'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 194'0 1'6 195'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 184'0 1'6 185'6 2600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 174'0 1'6 175'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 164'0 1'6 165'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 154'0 1'6 155'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 144'0 1'6 145'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 134'0 1'6 135'6 3100 0'1 0'0 0'1 ... ... 0.25
0 ... ... 124'0 1'6 125'6 3200 0'2 0'0 0'2 ... ... 0.375
0 ... ... 114'0 1'6 115'6 3300 0'3 0'0 0'3 ... ... 0
0 ... ... 104'0 1'6 105'6 3400 0'3 0'0 0'3 ... ... 0
0 ... ... 100'6 0'0 100'6 3450 0'3 0'0 0'3 ... ... 0.5
0 ... ... 95'6 0'0 95'6 3500 0'3 0'0 0'3 ... ... 0
0 ... ... 90'6 0'0 90'6 3550 0'4 0'0 0'4 ... ... 0
83.375 ... ... 85'7 0'0 85'7 3600 0'5 0'0 0'5 ... ... 0.75
0 ... ... 81'1 0'0 81'1 3650 0'7 0'0 0'7 ... ... 0
0 ... ... 76'2 0'0 76'2 3700 1'0 0'0 1'0 ... ... 0
68.75 ... ... 71'4 0'0 71'4 3750 1'2 0'0 1'2 ... ... 1.5
0 ... ... 66'6 0'0 66'6 3800 1'4 0'0 1'4 ... ... 0
59.5 ... ... 62'0 0'0 62'0 3850 1'6 0'0 1'6 ... ... 0
0 ... ... 57'4 0'0 57'4 3900 2'2 0'0 2'2 ... ... 2.5
0 ... ... 53'0 0'0 53'0 3950 2'6 0'0 2'6 ... ... 0
0 ... ... 48'5 0'0 48'5 4000 4'0 0'5 3'3 4'0 4'0 4.5
42.375 ... ... 44'5 0'0 44'5 4050 4'5 0'3 4'2 4'5 4'5 12
0 ... ... 40'5 0'0 40'5 4100 5'7 0'5 5'2 5'7 5'7 10
0 ... ... 36'7 0'0 36'7 4150 7'6 1'2 6'4 7'6 7'6 0
0 ... ... 33'4 0'0 33'4 4200 8'4 0'4 8'0 8'4 8'4 10
0 ... ... 30'1 0'0 30'1 4250 11'3 1'6 9'5 11'3 10'2 0
54 ... ... 27'1 0'0 27'1 4300 13'0 1'4 11'4 13'4 12'3 12.625
41 21'7 21'7 24'3 -2'4 21'7 4350 13'6 0'0 13'6 ... ... 0
22.5 19'6 19'1 21'6 -2'5 19'1 4400 18'2 2'1 16'1 18'2 16'6 20
18.25 17'4 17'2 19'4 -2'2 17'2 4450 21'2 2'4 18'6 21'2 21'2 0
16.25 16'2 15'2 17'3 -1'6 15'5 4500 21'5 0'0 21'5 ... ... 0
35 14'0 13'4 15'4 -1'4 14'0 4550 24'5 0'0 24'5 ... ... 26.5
17 12'6 11'7 13'6 -1'7 11'7 4600 30'6 2'7 27'7 30'6 30'6 29.875
0 11'3 11'3 12'2 -0'7 11'3 4650 31'2 0'0 31'2 ... ... 0
10.25 10'4 9'2 10'7 -1'4 9'3 4700 34'7 0'0 34'7 ... ... 0
14 8'7 8'7 9'5 -0'6 8'7 4750 38'4 0'0 38'4 ... ... 0
8 7'6 7'2 8'5 -0'7 7'6 4800 42'4 0'0 42'4 ... ... 44.75
7.125 6'6 6'4 7'5 -1'1 6'4 4850 46'4 0'0 46'4 ... ... 0
16 6'2 6'0 6'6 -0'6 6'0 4900 50'4 0'0 50'4 ... ... 53.125
5.625 5'5 5'2 6'1 -0'7 5'2 4950 54'7 0'0 54'7 ... ... 0
6.25 5'0 4'6 5'4 -0'6 4'6 5000 59'2 0'0 59'2 ... ... 61.75
0 ... ... 4'7 0'0 4'7 5050 63'4 0'0 63'4 ... ... 0
10.5 ... ... 4'3 0'0 4'3 5100 68'0 0'0 68'0 ... ... 0
3.75 ... ... 4'0 0'0 4'0 5150 72'5 0'0 72'5 ... ... 0
10 3'2 3'2 3'5 -0'3 3'2 5200 77'2 0'0 77'2 ... ... 0
0 ... ... 3'3 0'0 3'3 5250 81'7 0'0 81'7 ... ... 0
0 2'6 2'6 3'0 -0'2 2'6 5300 86'4 0'0 86'4 ... ... 0
0 ... ... 2'7 0'0 2'7 5350 91'3 0'0 91'3 ... ... 0
10 ... ... 2'5 0'0 2'5 5400 96'1 0'0 96'1 ... ... 103.75
0 ... ... 2'3 0'0 2'3 5450 100'7 0'0 100'7 ... ... 0
2.25 ... ... 2'2 0'0 2'2 5500 105'5 0'0 105'5 ... ... 108.625
0 ... ... 2'1 0'0 2'1 5550 110'4 0'0 110'4 ... ... 113.5
29 ... ... 2'0 0'0 2'0 5600 115'3 0'0 115'3 ... ... 0
0 ... ... 1'7 0'0 1'7 5650 120'2 0'0 120'2 ... ... 0
22 1'5 1'5 1'6 -0'1 1'5 5700 125'1 0'0 125'1 ... ... 0
1.625 ... ... 1'5 0'0 1'5 5750 130'0 0'0 130'0 ... ... 0
1.625 ... ... 1'4 0'0 1'4 5800 134'7 0'0 134'7 ... ... 138
22 ... ... 1'3 0'0 1'3 5900 144'6 0'0 144'6 ... ... 0
12 ... ... 1'2 0'0 1'2 6000 154'5 0'0 154'5 ... ... 0
1.25 ... ... 1'1 0'0 1'1 6100 164'4 0'0 164'4 ... ... 0
0 ... ... 1'0 0'0 1'0 6200 174'3 0'0 174'3 ... ... 0
1 ... ... 1'0 0'0 1'0 6300 184'3 0'0 184'3 ... ... 0
1 ... ... 0'7 0'0 0'7 6400 194'2 0'0 194'2 ... ... 0
0.875 ... ... 0'7 0'0 0'7 6500 204'2 0'0 204'2 ... ... 0
0 ... ... 0'6 0'0 0'6 6600 214'2 -1'6 216'0 ... ... 0
0 ... ... 0'6 0'0 0'6 6700 224'2 -1'6 226'0 ... ... 0
0.75 ... ... 0'5 0'0 0'5 6800 234'2 -1'6 236'0 ... ... 0
0 ... ... 0'5 0'0 0'5 6900 244'2 -1'6 246'0 ... ... 0
0 ... ... 0'5 0'0 0'5 7000 254'2 -1'6 256'0 ... ... 0
0 ... ... 0'4 0'0 0'4 7100 264'2 -1'6 266'0 ... ... 0
0 ... ... 0'4 0'0 0'4 7200 274'2 -1'6 276'0 ... ... 0
0 ... ... 0'4 0'0 0'4 7300 284'2 -1'6 286'0 ... ... 0
0.5 ... ... 0'4 0'0 0'4 7400 294'2 -1'6 296'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7500 304'2 -1'6 306'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7600 314'2 -1'6 316'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7700 324'2 -1'6 326'0 ... ... 0
0 ... ... 0'3 0'0 0'3 7800 334'2 -1'6 336'0 ... ... 0
0 ... ... 0'2 0'0 0'2 7900 344'2 -1'6 346'0 ... ... 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.