DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'6
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 ... ... 204'4 0'0 204'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 194'4 0'0 194'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 184'4 0'0 184'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 0'0 174'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 164'4 0'0 164'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 154'4 0'0 154'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 144'4 0'0 144'4 2900 0'1 0'0 0'1 ... ... 0.125
0 ... ... 134'4 0'0 134'4 3000 0'2 0'0 0'2 ... ... 0.125
0 ... ... 124'4 0'0 124'4 3100 0'2 0'0 0'2 ... ... 0.125
0 ... ... 114'4 0'0 114'4 3200 0'3 0'0 0'3 ... ... 0.25
0 ... ... 104'4 0'0 104'4 3300 0'3 0'0 0'3 ... ... 0.25
0 ... ... 94'4 0'0 94'4 3400 0'4 0'0 0'4 ... ... 0.375
90.375 ... ... 89'5 0'0 89'5 3450 0'4 0'0 0'4 ... ... 0.5
85.375 ... ... 84'5 0'0 84'5 3500 0'5 0'0 0'5 ... ... 0.5
80.375 ... ... 79'6 0'0 79'6 3550 0'6 0'0 0'6 ... ... 0.625
75.5 76'4 76'4 74'7 1'5 76'4 3600 0'7 0'0 0'7 0'7 0'7 0.75
70.75 ... ... 70'0 0'0 70'0 3650 1'1 0'0 1'1 ... ... 1
66 ... ... 65'3 0'0 65'3 3700 1'3 0'0 1'3 ... ... 1.25
61.5 ... ... 60'5 0'0 60'5 3750 1'6 0'0 1'6 ... ... 1.5
56.875 ... ... 56'1 0'0 56'1 3800 2'1 0'0 2'1 2'1 2'1 2
52.5 ... ... 51'6 0'0 51'6 3850 2'5 -0'1 2'6 2'5 2'5 2.5
48.125 ... ... 47'4 0'0 47'4 3900 3'3 0'0 3'3 ... ... 3.125
44 46'0 46'0 43'3 2'5 46'0 3950 4'2 0'0 4'2 ... ... 4
40.125 ... ... 39'4 0'0 39'4 4000 5'1 -0'2 5'3 5'2 5'1 5
36.375 ... ... 35'6 0'0 35'6 4050 6'5 0'0 6'5 ... ... 6.25
32.875 ... ... 32'3 0'0 32'3 4100 7'7 -0'2 8'1 7'7 7'2 7.625
29.625 ... ... 29'1 0'0 29'1 4150 9'5 -0'2 9'7 9'5 8'6 9.375
26.75 ... ... 26'2 0'0 26'2 4200 11'5 -0'2 11'7 11'5 10'6 11.25
24 ... ... 23'4 0'0 23'4 4250 13'4 -0'5 14'1 13'4 13'4 13.5
21.625 21'6 21'6 21'0 0'6 21'6 4300 15'6 -0'7 16'5 16'2 15'1 15.875
19.375 19'6 18'7 18'7 0'0 18'7 4350 18'3 -1'0 19'3 19'0 18'3 18.625
17.25 18'4 17'0 16'7 0'7 17'6 4400 21'2 -1'0 22'2 21'7 20'5 21.5
15.5 16'7 15'0 15'1 1'6 16'7 4450 25'4 0'0 25'4 ... ... 24.5
13.75 15'2 13'3 13'4 0'5 14'1 4500 28'7 0'0 28'7 ... ... 27.875
12.375 12'0 12'0 12'1 -0'1 12'0 4550 32'3 0'0 32'3 ... ... 31.25
11 12'0 11'0 10'7 0'4 11'3 4600 36'0 0'0 36'0 ... ... 34.75
9.875 10'0 9'6 9'6 0'0 9'6 4650 39'7 0'0 39'7 ... ... 38.5
8.75 9'3 8'4 8'6 -0'2 8'4 4700 42'3 -1'3 43'6 42'3 42'3 42.375
7.875 8'3 8'3 7'6 0'5 8'3 4750 46'7 -1'0 47'7 46'7 46'7 46.375
7 7'6 6'7 7'0 0'3 7'3 4800 52'0 0'0 52'0 ... ... 50.5
6.375 ... ... 6'3 0'0 6'3 4850 56'2 0'0 56'2 ... ... 54.75
5.75 5'7 5'7 5'6 0'1 5'7 4900 60'5 0'0 60'5 ... ... 59
5.125 ... ... 5'1 0'0 5'1 4950 65'0 0'0 65'0 ... ... 63.375
4.625 5'0 4'6 4'6 0'0 4'6 5000 69'4 0'0 69'4 ... ... 67.875
4.25 ... ... 4'2 0'0 4'2 5050 74'0 0'0 74'0 ... ... 72.375
3.875 4'1 4'1 3'7 0'2 4'1 5100 78'5 0'0 78'5 ... ... 77
3.5 ... ... 3'5 0'0 3'5 5150 83'3 0'0 83'3 ... ... 81.625
3.25 3'4 3'4 3'3 0'1 3'4 5200 88'0 0'0 88'0 ... ... 86.25
3 ... ... 3'1 0'0 3'1 5250 92'6 0'0 92'6 ... ... 91
2.75 ... ... 2'7 0'0 2'7 5300 97'4 0'0 97'4 ... ... 95.75
2.5 ... ... 2'5 0'0 2'5 5350 102'2 0'0 102'2 ... ... 100.5
2.375 2'5 2'5 2'4 0'1 2'5 5400 107'0 0'0 107'0 ... ... 105.25
2.25 ... ... 2'3 0'0 2'3 5450 111'7 0'0 111'7 ... ... 110.125
2.125 2'2 2'2 2'1 0'1 2'2 5500 116'6 0'0 116'6 ... ... 114.875
2 ... ... 2'0 0'0 2'0 5550 121'4 0'0 121'4 ... ... 119.75
1.875 ... ... 1'7 0'0 1'7 5600 126'3 0'0 126'3 ... ... 124.625
1.75 ... ... 1'6 0'0 1'6 5650 131'2 0'0 131'2 ... ... 129.5
1.625 ... ... 1'5 0'0 1'5 5700 136'2 0'0 136'2 ... ... 134.375
1.5 ... ... 1'5 0'0 1'5 5750 141'1 0'0 141'1 ... ... 139.25
1.375 ... ... 1'4 0'0 1'4 5800 146'0 0'0 146'0 ... ... 144.25
1.25 ... ... 1'3 0'0 1'3 5900 155'7 0'0 155'7 ... ... 154.125
1.125 ... ... 1'2 0'0 1'2 6000 165'6 0'0 165'6 ... ... 164
1 ... ... 1'1 0'0 1'1 6100 175'5 0'0 175'5 ... ... 173.75
1 ... ... 1'0 0'0 1'0 6200 185'5 0'0 185'5 ... ... 183.75
0.875 ... ... 1'0 0'0 1'0 6300 195'4 0'0 195'4 ... ... 193.75
0.75 ... ... 0'7 0'0 0'7 6400 205'4 0'0 205'4 ... ... 203.875
0.75 ... ... 0'7 0'0 0'7 6500 215'4 0'0 215'4 ... ... 213.875
0.625 ... ... 0'6 0'0 0'6 6600 225'4 0'0 225'4 ... ... 0
0.625 ... ... 0'6 0'0 0'6 6700 235'4 0'0 235'4 ... ... 0
0.5 ... ... 0'5 0'0 0'5 6800 245'4 0'0 245'4 ... ... 0
0.5 ... ... 0'5 0'0 0'5 6900 255'4 0'0 255'4 ... ... 0
0.5 ... ... 0'4 0'0 0'4 7000 265'4 0'0 265'4 ... ... 0
0.375 ... ... 0'4 0'0 0'4 7100 275'4 0'0 275'4 ... ... 0
0.375 ... ... 0'3 0'0 0'3 7200 285'4 0'0 285'4 ... ... 0
0.375 ... ... 0'3 0'0 0'3 7300 295'4 0'0 295'4 ... ... 0
0.375 ... ... 0'3 0'0 0'3 7400 305'4 0'0 305'4 ... ... 0
0.25 ... ... 0'3 0'0 0'3 7500 315'4 0'0 315'4 ... ... 0
0.25 ... ... 0'3 0'0 0'3 7600 325'4 0'0 325'4 ... ... 0
0.25 ... ... 0'3 0'0 0'3 7700 335'4 0'0 335'4 ... ... 0
0.25 ... ... 0'3 0'0 0'3 7800 345'4 0'0 345'4 ... ... 0
0.25 ... ... 0'3 0'0 0'3 7900 355'4 0'0 355'4 ... ... 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.