DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 459'4
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 ... ... 227'4 0'0 227'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 0'0 217'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 0'0 207'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 2700 0'1 0'0 0'1 ... ... 0.125
0 ... ... 177'4 0'0 177'4 2800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 167'4 0'0 167'4 2900 0'1 0'0 0'1 ... ... 0.125
0 ... ... 157'4 0'0 157'4 3000 0'2 0'0 0'2 ... ... 0.125
0 ... ... 147'4 0'0 147'4 3100 0'2 0'0 0'2 ... ... 0.25
0 ... ... 137'4 0'0 137'4 3200 0'3 0'0 0'3 ... ... 0.25
0 ... ... 127'4 0'0 127'4 3300 0'3 0'0 0'3 ... ... 0.375
0 ... ... 117'4 0'0 117'4 3400 0'4 0'0 0'4 ... ... 0.5
0 ... ... 112'4 0'0 112'4 3450 0'5 0'0 0'5 ... ... 0.5
109.125 ... ... 107'4 0'0 107'4 3500 0'6 0'0 0'6 ... ... 0.625
104 ... ... 102'5 0'0 102'5 3550 0'7 0'0 0'7 ... ... 0.75
99 ... ... 97'6 0'0 97'6 3600 1'0 0'0 1'0 ... ... 0.875
94.125 ... ... 92'7 0'0 92'7 3650 1'1 0'0 1'1 ... ... 1
89.25 ... ... 88'0 0'0 88'0 3700 1'3 0'0 1'3 ... ... 1.125
84.5 ... ... 83'2 0'0 83'2 3750 1'4 0'0 1'4 ... ... 1.375
79.75 ... ... 78'4 0'0 78'4 3800 1'7 0'0 1'7 ... ... 1.625
75.125 ... ... 73'7 0'0 73'7 3850 2'2 0'0 2'2 ... ... 2
70.5 ... ... 69'3 0'0 69'3 3900 2'5 0'0 2'5 ... ... 2.375
66.125 ... ... 64'7 0'0 64'7 3950 3'0 -0'1 3'1 3'0 3'0 2.875
61.75 ... ... 60'5 0'0 60'5 4000 3'6 0'0 3'6 ... ... 3.5
57.625 ... ... 56'3 0'0 56'3 4050 4'3 -0'2 4'5 4'3 4'3 4.25
53.5 ... ... 52'3 0'0 52'3 4100 5'4 0'0 5'4 ... ... 5.125
49.625 ... ... 48'4 0'0 48'4 4150 6'5 0'0 6'5 ... ... 6.125
46 ... ... 44'7 0'0 44'7 4200 7'7 0'0 7'7 7'7 7'7 7.375
42.5 ... ... 41'4 0'0 41'4 4250 9'0 -0'3 9'3 9'0 9'0 8.75
39.125 ... ... 38'2 0'0 38'2 4300 11'0 -0'1 11'1 11'0 10'2 10.375
36.125 ... ... 35'2 0'0 35'2 4350 13'0 0'0 13'0 ... ... 12.125
33.25 32'2 32'2 32'3 -0'1 32'2 4400 15'0 -0'1 15'1 15'0 15'0 14.125
30.5 ... ... 29'6 0'0 29'6 4450 17'3 0'0 17'3 ... ... 16.375
28.125 28'7 28'7 27'2 1'5 28'7 4500 19'0 -0'7 19'7 19'1 19'0 18.75
25.75 ... ... 25'0 0'0 25'0 4550 21'2 -1'2 22'4 21'2 21'2 21.375
23.625 24'0 23'3 22'7 0'4 23'3 4600 24'2 -1'0 25'2 25'0 24'2 24.125
21.625 21'7 21'7 20'7 1'0 21'7 4650 28'2 0'0 28'2 ... ... 27
19.75 20'3 19'0 19'0 0'4 19'4 4700 31'3 0'0 31'3 ... ... 30
18 ... ... 17'3 0'0 17'3 4750 34'5 0'0 34'5 ... ... 33.25
16.375 16'5 15'6 15'7 0'6 16'5 4800 38'0 0'0 38'0 ... ... 36.5
15 14'7 14'7 14'3 0'4 14'7 4850 41'4 0'0 41'4 ... ... 39.875
13.625 13'3 13'3 13'1 0'2 13'3 4900 45'1 0'0 45'1 ... ... 43.5
12.375 ... ... 11'7 0'0 11'7 4950 48'7 0'0 48'7 ... ... 47.125
11.25 11'4 10'7 10'7 0'1 11'0 5000 52'6 0'0 52'6 ... ... 51
10.125 ... ... 9'7 0'0 9'7 5050 56'6 0'0 56'6 ... ... 54.75
9.25 9'2 9'2 9'0 0'2 9'2 5100 60'6 0'0 60'6 ... ... 58.75
8.375 ... ... 8'1 0'0 8'1 5150 64'7 0'0 64'7 ... ... 62.875
7.625 7'7 7'5 7'4 0'1 7'5 5200 69'1 0'0 69'1 ... ... 67
7 ... ... 6'6 0'0 6'6 5250 73'3 0'0 73'3 ... ... 71.25
6.375 ... ... 6'1 0'0 6'1 5300 77'6 0'0 77'6 ... ... 75.625
5.75 ... ... 5'5 0'0 5'5 5350 82'2 0'0 82'2 ... ... 80
5.25 5'4 5'4 5'1 0'3 5'4 5400 86'5 0'0 86'5 ... ... 84.25
4.875 ... ... 4'6 0'0 4'6 5450 91'2 0'0 91'2 ... ... 88.75
4.5 4'6 4'6 4'3 0'3 4'6 5500 95'6 0'0 95'6 ... ... 93.375
4.125 ... ... 4'0 0'0 4'0 5550 100'3 0'0 100'3 ... ... 98
3.875 4'0 4'0 3'6 0'2 4'0 5600 105'1 0'0 105'1 ... ... 102.625
3.5 ... ... 3'4 0'0 3'4 5650 109'7 0'0 109'7 ... ... 107.25
3.375 ... ... 3'2 0'0 3'2 5700 114'5 0'0 114'5 ... ... 112
3.125 ... ... 3'1 0'0 3'1 5750 119'3 0'0 119'3 ... ... 116.625
2.875 ... ... 2'7 0'0 2'7 5800 124'1 0'0 124'1 ... ... 121.5
2.625 ... ... 2'5 0'0 2'5 5900 133'6 0'0 133'6 ... ... 131
2.25 ... ... 2'3 0'0 2'3 6000 143'4 0'0 143'4 ... ... 140.75
2 ... ... 2'1 0'0 2'1 6100 153'2 0'0 153'2 ... ... 150.5
1.875 ... ... 2'0 0'0 2'0 6200 163'1 0'0 163'1 ... ... 160.25
1.75 1'7 1'7 1'6 0'1 1'7 6300 173'0 0'0 173'0 ... ... 170.125
1.5 ... ... 1'5 0'0 1'5 6400 182'7 0'0 182'7 ... ... 180.125
1.375 ... ... 1'4 0'0 1'4 6500 192'6 0'0 192'6 ... ... 190.125
1.25 ... ... 1'4 0'0 1'4 6600 202'5 0'0 202'5 ... ... 200.125
1.25 ... ... 1'3 0'0 1'3 6700 212'5 0'0 212'5 ... ... 210.125
1.125 ... ... 1'2 0'0 1'2 6800 222'4 0'0 222'4 ... ... 220.125
1 ... ... 1'2 0'0 1'2 6900 232'4 0'0 232'4 ... ... 0
1 ... ... 1'1 0'0 1'1 7000 242'4 0'0 242'4 ... ... 0
0.875 ... ... 1'0 0'0 1'0 7100 252'4 0'0 252'4 ... ... 0
0.875 ... ... 1'0 0'0 1'0 7200 262'4 0'0 262'4 ... ... 0
0.75 ... ... 0'7 0'0 0'7 7300 272'4 0'0 272'4 ... ... 0
0.75 ... ... 0'7 0'0 0'7 7400 282'4 0'0 282'4 ... ... 0
0.75 ... ... 0'6 0'0 0'6 7500 292'4 0'0 292'4 ... ... 0
0.625 ... ... 0'6 0'0 0'6 7600 302'4 0'0 302'4 ... ... 0
0.625 0'6 0'6 0'6 0'0 0'6 7700 312'4 0'0 312'4 ... ... 0
0.625 ... ... 0'5 0'0 0'5 7800 322'4 0'0 322'4 ... ... 0
0.625 ... ... 0'5 0'0 0'5 7900 332'4 0'0 332'4 ... ... 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.