DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 451'0
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 ... ... 223'6 0'0 223'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 213'6 0'0 213'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 203'6 0'0 203'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 193'6 0'0 193'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 183'6 0'0 183'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 173'6 0'0 173'6 2800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 163'6 0'0 163'6 2900 0'2 0'0 0'2 ... ... 0.125
0 ... ... 153'6 0'0 153'6 3000 0'2 0'0 0'2 ... ... 0.125
0 ... ... 143'6 0'0 143'6 3100 0'3 0'0 0'3 ... ... 0.25
0 ... ... 133'6 0'0 133'6 3200 0'3 0'0 0'3 ... ... 0.25
0 ... ... 123'6 0'0 123'6 3300 0'4 0'0 0'4 ... ... 0.375
0 ... ... 113'6 0'0 113'6 3400 0'5 0'0 0'5 ... ... 0.5
105.625 ... ... 108'6 0'0 108'6 3450 0'5 0'0 0'5 ... ... 0.5
100.5 ... ... 103'7 0'0 103'7 3500 0'6 0'0 0'6 ... ... 0.625
95.5 ... ... 98'7 0'0 98'7 3550 0'7 0'0 0'7 ... ... 0.75
90.625 ... ... 94'0 0'0 94'0 3600 0'7 -0'1 1'0 0'7 0'7 0.875
85.75 ... ... 89'1 0'0 89'1 3650 1'2 0'1 1'1 1'2 1'2 1.125
80.875 ... ... 84'3 0'0 84'3 3700 1'3 0'0 1'3 ... ... 1.25
76.25 ... ... 79'5 0'0 79'5 3750 1'5 0'0 1'5 ... ... 1.5
71.5 ... ... 74'7 0'0 74'7 3800 1'7 0'0 1'7 ... ... 1.875
67 ... ... 70'3 0'0 70'3 3850 2'2 0'0 2'2 ... ... 2.25
62.625 ... ... 65'7 0'0 65'7 3900 2'6 0'0 2'6 ... ... 2.75
58.25 ... ... 61'4 0'0 61'4 3950 3'3 0'0 3'3 ... ... 3.375
54.125 ... ... 57'2 0'0 57'2 4000 4'1 0'0 4'1 ... ... 4.125
50.125 ... ... 53'1 0'0 53'1 4050 5'0 0'0 5'0 ... ... 5.125
46.25 ... ... 49'2 0'0 49'2 4100 6'0 0'0 6'0 ... ... 6.125
42.625 ... ... 45'4 0'0 45'4 4150 7'2 0'0 7'2 ... ... 7.375
39.125 ... ... 41'7 0'0 41'7 4200 9'2 0'5 8'5 9'2 8'6 8.875
36 ... ... 38'5 0'0 38'5 4250 10'2 0'0 10'2 ... ... 10.625
32.875 ... ... 35'4 0'0 35'4 4300 12'5 0'5 12'0 12'5 12'5 12.5
30.125 ... ... 32'4 0'0 32'4 4350 14'0 0'0 14'0 ... ... 14.5
27.5 ... ... 29'7 0'0 29'7 4400 16'2 0'0 16'2 ... ... 16.875
25.125 ... ... 27'2 0'0 27'2 4450 19'4 0'7 18'5 19'4 19'4 19.375
22.875 23'0 22'6 25'0 -2'0 23'0 4500 22'4 1'2 21'2 22'7 22'2 22
20.875 ... ... 22'7 0'0 22'7 4550 24'0 0'0 24'0 ... ... 24.875
19 20'4 18'5 20'6 -1'7 18'7 4600 28'3 1'3 27'0 28'3 28'3 27.875
17.25 17'2 17'1 19'0 -1'6 17'2 4650 30'0 0'0 30'0 ... ... 31
15.625 15'3 15'3 17'2 -1'7 15'3 4700 35'0 1'6 33'2 35'0 35'0 34.25
14.125 ... ... 15'5 0'0 15'5 4750 36'5 0'0 36'5 ... ... 37.75
12.75 12'6 12'6 14'2 -1'4 12'6 4800 40'1 0'0 40'1 ... ... 41.25
11.5 ... ... 12'7 0'0 12'7 4850 43'6 0'0 43'6 ... ... 45
10.375 10'4 10'4 11'5 -1'1 10'4 4900 47'4 0'0 47'4 ... ... 48.75
9.375 9'3 9'3 10'5 -1'2 9'3 4950 51'2 0'0 51'2 ... ... 52.625
8.5 8'7 8'7 9'5 -0'6 8'7 5000 57'6 2'4 55'2 57'6 57'6 56.625
7.625 7'6 7'6 8'5 -0'7 7'6 5050 59'2 0'0 59'2 ... ... 60.75
7 7'7 7'7 7'7 0'0 7'7 5100 63'3 0'0 63'3 ... ... 64.875
6.25 ... ... 7'1 0'0 7'1 5150 67'5 0'0 67'5 ... ... 69.125
5.75 ... ... 6'4 0'0 6'4 5200 72'0 0'0 72'0 ... ... 73.5
5.25 ... ... 5'7 0'0 5'7 5250 76'3 0'0 76'3 ... ... 77.875
4.75 5'0 5'0 5'3 -0'3 5'0 5300 80'6 0'0 80'6 ... ... 82.375
4.375 ... ... 5'0 0'0 5'0 5350 85'2 0'0 85'2 ... ... 86.875
4 ... ... 4'4 0'0 4'4 5400 89'7 0'0 89'7 ... ... 91.5
3.625 ... ... 4'2 0'0 4'2 5450 94'3 0'0 94'3 ... ... 96.125
3.375 3'4 3'4 3'7 -0'3 3'4 5500 99'1 0'0 99'1 ... ... 100.75
3.125 ... ... 3'5 0'0 3'5 5550 103'6 0'0 103'6 ... ... 105.5
2.875 3'0 3'0 3'3 -0'3 3'0 5600 108'4 0'0 108'4 ... ... 110.25
2.75 ... ... 3'1 0'0 3'1 5650 113'2 0'0 113'2 ... ... 115
2.5 ... ... 2'7 0'0 2'7 5700 118'0 0'0 118'0 ... ... 119.75
2.375 ... ... 2'6 0'0 2'6 5750 122'6 0'0 122'6 ... ... 124.625
2.25 2'4 2'4 2'5 -0'1 2'4 5800 127'5 0'0 127'5 ... ... 129.375
2 ... ... 2'2 0'0 2'2 5900 137'3 0'0 137'3 ... ... 139.125
1.75 2'0 2'0 2'1 -0'1 2'0 6000 147'1 0'0 147'1 ... ... 148.875
1.625 ... ... 1'7 0'0 1'7 6100 156'7 0'0 156'7 ... ... 158.75
1.5 1'6 1'5 1'6 -0'1 1'5 6200 166'6 0'0 166'6 ... ... 168.75
1.375 1'4 1'3 1'5 -0'2 1'3 6300 176'5 0'0 176'5 ... ... 178.625
1.25 ... ... 1'4 0'0 1'4 6400 186'4 0'0 186'4 ... ... 188.625
1.125 ... ... 1'3 0'0 1'3 6500 196'3 0'0 196'3 ... ... 198.75
1 ... ... 1'2 0'0 1'2 6600 206'3 0'0 206'3 ... ... 208.75
1 ... ... 1'1 0'0 1'1 6700 216'2 0'0 216'2 ... ... 218.75
0.875 ... ... 1'1 0'0 1'1 6800 226'2 0'0 226'2 ... ... 0
0.875 ... ... 1'0 0'0 1'0 6900 236'2 0'0 236'2 ... ... 0
0.75 ... ... 0'7 0'0 0'7 7000 246'2 0'0 246'2 ... ... 0
0.75 ... ... 0'7 0'0 0'7 7100 256'2 0'0 256'2 ... ... 0
0.625 ... ... 0'7 0'0 0'7 7200 266'2 0'0 266'2 ... ... 0
0.625 ... ... 0'6 0'0 0'6 7300 276'2 0'0 276'2 ... ... 0
0.625 ... ... 0'6 0'0 0'6 7400 286'2 0'0 286'2 ... ... 0
0.5 ... ... 0'5 0'0 0'5 7500 296'2 0'0 296'2 ... ... 0
0.5 ... ... 0'5 0'0 0'5 7600 306'2 0'0 306'2 ... ... 0
0.5 ... ... 0'5 0'0 0'5 7700 316'2 0'0 316'2 ... ... 0
0.5 ... ... 0'5 0'0 0'5 7800 326'2 0'0 326'2 ... ... 0
0.375 ... ... 0'4 0'0 0'4 7900 336'2 0'0 336'2 ... ... 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.