DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 455'2
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 223'4 0'0 223'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 213'4 0'0 213'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 203'4 0'0 203'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 193'4 0'0 193'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 183'4 0'0 183'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 173'4 0'0 173'4 2800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 163'4 0'0 163'4 2900 0'1 0'0 0'1 ... ... 0.125
0 ... ... 153'4 0'0 153'4 3000 0'2 0'0 0'2 ... ... 0.125
0 ... ... 143'4 0'0 143'4 3100 0'2 0'0 0'2 ... ... 0.25
0 ... ... 133'4 0'0 133'4 3200 0'3 0'0 0'3 ... ... 0.25
0 ... ... 123'4 0'0 123'4 3300 0'4 0'0 0'4 ... ... 0.375
0 ... ... 113'4 0'0 113'4 3400 0'5 0'0 0'5 ... ... 0.5
0 ... ... 108'4 0'0 108'4 3450 0'5 0'0 0'5 ... ... 0.5
104.625 ... ... 103'5 0'0 103'5 3500 0'6 0'0 0'6 ... ... 0.625
99.625 ... ... 98'5 0'0 98'5 3550 0'7 0'0 0'7 ... ... 0.625
94.625 ... ... 93'6 0'0 93'6 3600 1'0 0'0 1'0 ... ... 0.75
89.75 ... ... 88'7 0'0 88'7 3650 1'1 0'0 1'1 ... ... 0.875
84.875 ... ... 84'1 0'0 84'1 3700 1'2 0'0 1'2 ... ... 1.125
80.125 ... ... 79'2 0'0 79'2 3750 1'4 0'0 1'4 ... ... 1.375
75.375 ... ... 74'5 0'0 74'5 3800 1'7 0'0 1'7 ... ... 1.625
70.75 ... ... 70'0 0'0 70'0 3850 2'2 0'0 2'2 ... ... 2
66.25 ... ... 65'4 0'0 65'4 3900 2'5 0'0 2'5 ... ... 2.375
61.875 ... ... 61'1 0'0 61'1 3950 3'2 0'0 3'2 ... ... 3
57.625 ... ... 56'6 0'0 56'6 4000 3'7 0'0 3'7 ... ... 3.625
53.5 ... ... 52'5 0'0 52'5 4050 4'6 0'0 4'6 ... ... 4.375
49.5 ... ... 48'6 0'0 48'6 4100 5'6 0'0 5'6 ... ... 5.375
45.75 ... ... 45'0 0'0 45'0 4150 6'6 -0'1 6'7 6'6 6'6 6.5
42.125 ... ... 41'3 0'0 41'3 4200 8'0 -0'2 8'2 8'0 8'0 7.875
38.75 ... ... 38'0 0'0 38'0 4250 9'7 0'0 9'7 ... ... 9.375
35.625 ... ... 34'7 0'0 34'7 4300 11'5 0'0 11'5 ... ... 11.125
32.625 ... ... 32'0 0'0 32'0 4350 13'6 0'0 13'6 ... ... 13
29.875 ... ... 29'2 0'0 29'2 4400 16'0 0'0 16'0 ... ... 15.125
27.375 ... ... 26'6 0'0 26'6 4450 18'3 0'0 18'3 ... ... 17.5
25 25'3 25'0 24'3 1'0 25'3 4500 20'7 0'0 20'7 ... ... 20
22.75 23'2 23'2 22'1 1'1 23'2 4550 23'5 0'0 23'5 ... ... 22.75
20.75 ... ... 20'0 0'0 20'0 4600 25'6 -0'6 26'4 25'6 25'6 25.625
18.875 ... ... 18'1 0'0 18'1 4650 29'4 0'0 29'4 ... ... 28.625
17.125 ... ... 16'4 0'0 16'4 4700 32'6 0'0 32'6 ... ... 31.75
15.5 ... ... 15'0 0'0 15'0 4750 36'1 0'0 36'1 ... ... 35.125
14.125 ... ... 13'4 0'0 13'4 4800 39'6 0'0 39'6 ... ... 38.625
12.75 ... ... 12'2 0'0 12'2 4850 43'3 0'0 43'3 ... ... 42.125
11.5 ... ... 11'1 0'0 11'1 4900 47'1 0'0 47'1 ... ... 45.875
10.375 ... ... 10'1 0'0 10'1 4950 51'0 0'0 51'0 ... ... 49.625
9.375 9'4 9'4 9'1 0'3 9'4 5000 55'0 0'0 55'0 ... ... 53.5
8.5 ... ... 8'2 0'0 8'2 5050 59'1 0'0 59'1 ... ... 57.5
7.75 ... ... 7'4 0'0 7'4 5100 63'2 0'0 63'2 ... ... 61.625
7 ... ... 6'6 0'0 6'6 5150 67'4 0'0 67'4 ... ... 65.875
6.25 ... ... 6'1 0'0 6'1 5200 71'7 0'0 71'7 ... ... 70.125
5.75 ... ... 5'5 0'0 5'5 5250 76'2 0'0 76'2 ... ... 74.5
5.25 ... ... 5'1 0'0 5'1 5300 80'6 0'0 80'6 ... ... 78.875
4.75 ... ... 4'5 0'0 4'5 5350 85'2 0'0 85'2 ... ... 83.375
4.375 ... ... 4'2 0'0 4'2 5400 89'7 0'0 89'7 ... ... 87.875
4 ... ... 4'0 0'0 4'0 5450 94'4 0'0 94'4 ... ... 92.5
3.75 ... ... 3'5 0'0 3'5 5500 99'1 0'0 99'1 ... ... 97.125
3.375 ... ... 3'3 0'0 3'3 5550 103'7 0'0 103'7 ... ... 101.75
3.125 ... ... 3'1 0'0 3'1 5600 108'4 0'0 108'4 ... ... 106.5
3 ... ... 2'7 0'0 2'7 5650 113'3 0'0 113'3 ... ... 111.25
2.75 ... ... 2'6 0'0 2'6 5700 118'1 0'0 118'1 ... ... 116
2.625 ... ... 2'4 0'0 2'4 5750 122'7 0'0 122'7 ... ... 120.75
2.375 ... ... 2'3 0'0 2'3 5800 127'6 0'0 127'6 ... ... 125.5
2.125 ... ... 2'1 0'0 2'1 5900 137'3 0'0 137'3 ... ... 135.25
1.875 ... ... 1'7 0'0 1'7 6000 147'2 0'0 147'2 ... ... 145
1.75 ... ... 1'6 0'0 1'6 6100 157'0 0'0 157'0 ... ... 154.75
1.5 ... ... 1'4 0'0 1'4 6200 166'7 0'0 166'7 ... ... 164.625
1.375 ... ... 1'3 0'0 1'3 6300 176'6 0'0 176'6 ... ... 174.625
1.25 ... ... 1'3 0'0 1'3 6400 186'5 0'0 186'5 ... ... 184.625
1.25 ... ... 1'2 0'0 1'2 6500 196'5 0'0 196'5 ... ... 194.625
1.125 ... ... 1'1 0'0 1'1 6600 206'4 0'0 206'4 ... ... 204.625
1 ... ... 1'1 0'0 1'1 6700 216'4 0'0 216'4 ... ... 214.625
1 ... ... 1'0 0'0 1'0 6800 226'4 0'0 226'4 ... ... 0
0.875 ... ... 1'0 0'0 1'0 6900 236'4 0'0 236'4 ... ... 0
0.875 ... ... 0'7 0'0 0'7 7000 246'4 0'0 246'4 ... ... 0
0.75 ... ... 0'7 0'0 0'7 7100 256'4 0'0 256'4 ... ... 0
0.75 ... ... 0'6 0'0 0'6 7200 266'4 0'0 266'4 ... ... 0
0.625 ... ... 0'6 0'0 0'6 7300 276'4 0'0 276'4 ... ... 0
0.625 ... ... 0'6 0'0 0'6 7400 286'4 0'0 286'4 ... ... 0
0.625 ... ... 0'5 0'0 0'5 7500 296'4 0'0 296'4 ... ... 0
0.625 ... ... 0'5 0'0 0'5 7600 306'4 0'0 306'4 ... ... 0
0.5 ... ... 0'5 0'0 0'5 7700 316'4 0'0 316'4 ... ... 0
0.5 ... ... 0'4 0'0 0'4 7800 326'4 0'0 326'4 ... ... 0
0.5 ... ... 0'4 0'0 0'4 7900 336'4 0'0 336'4 ... ... 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.