DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 458'0
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 ... ... 222'6 5'2 228'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'6 5'2 218'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'6 5'2 208'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'6 5'2 198'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 182'6 5'2 188'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 172'6 5'2 178'0 2800 0'2 0'1 0'1 ... ... 0
0 ... ... 162'6 5'2 168'0 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 152'6 5'2 158'0 3000 0'3 0'1 0'2 ... ... 0
0 ... ... 142'6 5'2 148'0 3100 0'4 0'1 0'3 ... ... 0
0 ... ... 132'6 5'2 138'0 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 122'6 5'2 128'0 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 112'6 5'2 118'0 3400 0'6 0'0 0'6 ... ... 0
0 ... ... 107'7 5'2 113'1 3450 0'7 0'0 0'7 ... ... 0
0 ... ... 102'7 5'2 108'1 3500 1'0 0'0 1'0 ... ... 0
0 ... ... 98'0 5'2 103'2 3550 1'1 0'0 1'1 ... ... 0
0 ... ... 93'2 5'1 98'3 3600 1'2 0'0 1'2 ... ... 0
0 ... ... 88'3 5'1 93'4 3650 1'3 -0'1 1'4 ... ... 0
0 ... ... 83'5 5'1 88'6 3700 1'5 -0'1 1'6 1'5 1'5 0
0 ... ... 79'0 5'0 84'0 3750 1'7 -0'2 2'1 ... ... 0
0 ... ... 74'3 5'0 79'3 3800 2'2 -0'2 2'4 2'2 2'2 1.625
0 ... ... 69'7 4'7 74'6 3850 2'5 -0'3 3'0 ... ... 1.875
0 ... ... 65'4 4'7 70'3 3900 3'1 -0'3 3'4 ... ... 2
0 ... ... 61'2 4'6 66'0 3950 3'6 -0'4 4'2 ... ... 2.375
0 ... ... 57'1 4'5 61'6 4000 4'4 -0'5 5'1 ... ... 3
0 ... ... 53'1 4'4 57'5 4050 5'3 -0'6 6'1 ... ... 4
0 ... ... 49'3 4'3 53'6 4100 6'3 -0'7 7'2 ... ... 3.5
0 ... ... 45'6 4'2 50'0 4150 7'4 -1'1 8'5 7'4 7'2 1
0 ... ... 42'3 4'0 46'3 4200 8'7 -1'2 10'1 9'2 8'4 3.625
0 ... ... 39'1 3'7 43'0 4250 10'4 -1'3 11'7 10'1 10'1 3
0 ... ... 36'1 3'5 39'6 4300 12'2 -1'4 13'6 13'0 12'4 7.5
0 ... ... 33'3 3'4 36'7 4350 14'1 -1'6 15'7 ... ... 0
25 34'4 34'4 30'6 3'2 34'0 4400 16'2 -1'7 18'1 16'5 16'5 15
0 ... ... 28'2 3'1 31'3 4450 18'5 -2'0 20'5 ... ... 0
21 29'5 26'0 26'0 2'7 28'7 4500 21'0 -2'2 23'2 23'4 20'4 0
0 27'0 25'4 23'7 2'6 26'5 4550 23'5 -2'4 26'1 23'4 23'2 0
21.25 25'1 24'2 21'7 2'5 24'4 4600 26'4 -2'4 29'0 ... ... 0
0 ... ... 20'0 2'4 22'4 4650 29'3 -2'6 32'1 ... ... 0
17 20'6 20'0 18'3 2'2 20'5 4700 32'3 -2'7 35'2 31'6 31'6 0
0 19'0 17'1 16'6 2'1 18'7 4750 35'5 -3'0 38'5 ... ... 0
10 17'4 17'4 15'2 2'0 17'2 4800 38'7 -3'2 42'1 ... ... 0
3 16'1 13'7 13'7 1'7 15'6 4850 42'3 -3'2 45'5 ... ... 0
5 14'6 14'2 12'5 1'6 14'3 4900 45'7 -3'4 49'3 ... ... 0
1.75 ... ... 11'4 1'5 13'1 4950 49'4 -3'5 53'1 ... ... 0
9.25 11'0 11'0 10'4 1'4 12'0 5000 53'3 -3'5 57'0 ... ... 0
2 10'6 10'1 9'4 1'3 10'7 5050 57'2 -3'6 61'0 ... ... 0
6 10'2 10'1 8'6 1'1 9'7 5100 61'2 -3'7 65'1 ... ... 0
3 ... ... 7'7 1'2 9'1 5150 65'2 -4'0 69'2 ... ... 0
5 8'3 8'3 7'2 1'0 8'2 5200 69'3 -4'1 73'4 ... ... 0
0 ... ... 6'5 1'0 7'5 5250 73'5 -4'2 77'7 ... ... 0
5 7'1 7'1 6'0 1'0 7'0 5300 78'0 -4'2 82'2 ... ... 0
3.5 ... ... 5'4 0'7 6'3 5350 82'3 -4'3 86'6 ... ... 0
3 6'1 6'1 5'1 0'6 5'7 5400 86'6 -4'4 91'2 ... ... 0
0 ... ... 4'6 0'5 5'3 5450 91'2 -4'5 95'7 ... ... 0
3.5 ... ... 4'3 0'5 5'0 5500 95'7 -4'4 100'3 ... ... 0
1.375 ... ... 4'1 0'4 4'5 5550 100'3 -4'6 105'1 ... ... 0
2 ... ... 3'6 0'4 4'2 5600 105'0 -4'6 109'6 ... ... 0
0 ... ... 3'4 0'4 4'0 5650 109'6 -4'6 114'4 ... ... 0
3 ... ... 3'3 0'2 3'5 5700 114'3 -4'7 119'2 ... ... 0
0 ... ... 3'1 0'2 3'3 5750 119'1 -5'0 124'1 ... ... 0
2.75 ... ... 3'0 0'2 3'2 5800 123'7 -5'0 128'7 ... ... 0
0 ... ... 2'5 0'2 2'7 5900 133'4 -5'0 138'4 ... ... 0
0 2'4 2'3 2'3 0'1 2'4 6000 143'1 -5'1 148'2 ... ... 0
0 ... ... 2'1 0'1 2'2 6100 152'7 -5'1 158'0 ... ... 0
0 ... ... 1'7 0'1 2'0 6200 162'5 -5'1 167'6 ... ... 0
0 ... ... 1'5 0'2 1'7 6300 172'4 -5'0 177'4 ... ... 0
0 ... ... 1'4 0'2 1'6 6400 182'3 -5'0 187'3 ... ... 0
0 ... ... 1'3 0'2 1'5 6500 192'2 -5'1 197'3 ... ... 0
0 ... ... 1'2 0'2 1'4 6600 202'1 -5'1 207'2 ... ... 0
0 ... ... 1'2 0'1 1'3 6700 212'1 -5'1 217'2 ... ... 0
0 ... ... 1'2 0'1 1'3 6800 222'0 -5'2 227'2 ... ... 0
0 ... ... 1'1 0'1 1'2 6900 232'0 -5'2 237'2 ... ... 0
0 ... ... 1'1 0'0 1'1 7000 242'0 -5'2 247'2 ... ... 0
0 ... ... 1'1 0'0 1'1 7100 252'0 -5'2 257'2 ... ... 0
0 ... ... 1'0 0'0 1'0 7200 262'0 -5'2 267'2 ... ... 0
0 ... ... 1'0 0'0 1'0 7300 272'0 -5'2 277'2 ... ... 0
0 1'0 1'0 0'7 0'0 0'7 7400 282'0 -5'2 287'2 ... ... 0
0.5 1'0 1'0 0'7 0'0 0'7 7500 292'0 -5'2 297'2 ... ... 0
0 0'7 0'7 0'6 0'1 0'7 7600 302'0 -5'2 307'2 ... ... 0
0 ... ... 0'6 0'0 0'6 7700 312'0 -5'2 317'2 ... ... 0
0 ... ... 0'6 0'0 0'6 7800 322'0 -5'2 327'2 ... ... 0
0 ... ... 0'5 0'0 0'5 7900 332'0 -5'2 337'2 ... ... 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.