DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'2
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 ... ... 204'0 0'0 204'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 194'0 0'0 194'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 184'0 0'0 184'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 174'0 0'0 174'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 164'0 0'0 164'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 154'0 0'0 154'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 144'0 0'0 144'0 2900 0'1 0'0 0'1 ... ... 0.125
0 ... ... 134'0 0'0 134'0 3000 0'2 0'0 0'2 ... ... 0.125
0 ... ... 124'0 0'0 124'0 3100 0'2 0'0 0'2 ... ... 0.125
0 ... ... 114'0 0'0 114'0 3200 0'2 0'0 0'2 ... ... 0.25
0 ... ... 104'0 0'0 104'0 3300 0'3 0'0 0'3 ... ... 0.25
97 ... ... 94'0 0'0 94'0 3400 0'4 0'0 0'4 ... ... 0.375
92 ... ... 89'0 0'0 89'0 3450 0'4 0'0 0'4 ... ... 0.375
87 ... ... 84'1 0'0 84'1 3500 0'5 0'0 0'5 ... ... 0.5
82 ... ... 79'2 0'0 79'2 3550 0'6 0'0 0'6 ... ... 0.625
77.125 ... ... 74'3 0'0 74'3 3600 0'6 -0'1 0'7 0'6 0'6 0.75
72.25 ... ... 69'5 0'0 69'5 3650 1'1 0'0 1'1 ... ... 0.875
67.5 ... ... 64'7 0'0 64'7 3700 1'3 0'0 1'3 ... ... 1.125
62.875 ... ... 60'1 0'0 60'1 3750 1'6 0'0 1'6 ... ... 1.375
58.25 ... ... 55'5 0'0 55'5 3800 2'1 0'0 2'1 ... ... 1.75
53.75 ... ... 51'2 0'0 51'2 3850 2'6 0'0 2'6 ... ... 2.25
49.375 ... ... 46'7 0'0 46'7 3900 3'3 0'0 3'3 ... ... 2.875
45.25 ... ... 42'7 0'0 42'7 3950 4'2 0'0 4'2 ... ... 3.625
41.25 ... ... 39'0 0'0 39'0 4000 5'0 -0'3 5'3 5'1 5'0 4.625
37.5 ... ... 35'2 0'0 35'2 4050 6'5 0'0 6'5 ... ... 5.75
33.875 ... ... 31'7 0'0 31'7 4100 8'1 0'0 8'1 ... ... 7.125
30.625 ... ... 28'6 0'0 28'6 4150 9'7 0'0 9'7 ... ... 8.75
27.625 ... ... 25'6 0'0 25'6 4200 10'7 -1'1 12'0 10'7 10'7 10.625
24.75 ... ... 23'1 0'0 23'1 4250 14'2 0'0 14'2 ... ... 12.75
22.25 22'4 22'4 20'6 1'6 22'4 4300 16'6 0'0 16'6 ... ... 15.125
20 19'5 18'7 18'4 0'6 19'2 4350 19'4 0'0 19'4 ... ... 17.625
17.875 ... ... 16'5 0'0 16'5 4400 22'4 0'0 22'4 ... ... 20.5
16 ... ... 14'7 0'0 14'7 4450 25'6 0'0 25'6 ... ... 23.5
14.25 14'4 13'2 13'2 1'2 14'4 4500 27'1 -1'7 29'0 27'1 27'1 26.75
12.75 ... ... 11'6 0'0 11'6 4550 32'4 0'0 32'4 ... ... 30.125
11.375 11'3 10'4 10'4 0'7 11'3 4600 36'2 0'0 36'2 ... ... 33.625
10.125 ... ... 9'3 0'0 9'3 4650 40'0 0'0 40'0 ... ... 37.375
9 9'1 9'0 8'3 0'6 9'1 4700 44'0 0'0 44'0 ... ... 41.25
8.125 7'5 7'5 7'4 0'1 7'5 4750 48'0 0'0 48'0 ... ... 45.125
7.25 7'4 7'2 6'6 0'6 7'4 4800 52'2 0'0 52'2 ... ... 49.25
6.5 6'0 6'0 6'1 -0'1 6'0 4850 56'4 0'0 56'4 ... ... 53.375
5.75 6'0 6'0 5'4 0'4 6'0 4900 60'7 0'0 60'7 ... ... 57.75
5.25 5'0 5'0 5'0 0'0 5'0 4950 65'2 0'0 65'2 ... ... 62.125
4.75 4'6 4'4 4'3 0'3 4'6 5000 69'6 0'0 69'6 ... ... 66.5
4.25 ... ... 4'0 0'0 4'0 5050 74'2 0'0 74'2 ... ... 71
3.875 ... ... 3'5 0'0 3'5 5100 78'7 0'0 78'7 ... ... 75.625
3.625 ... ... 3'3 0'0 3'3 5150 83'4 0'0 83'4 ... ... 80.25
3.25 ... ... 3'1 0'0 3'1 5200 88'2 0'0 88'2 ... ... 84.875
3 ... ... 2'7 0'0 2'7 5250 93'0 0'0 93'0 ... ... 89.5
2.75 ... ... 2'5 0'0 2'5 5300 97'6 0'0 97'6 ... ... 94.25
2.625 ... ... 2'4 0'0 2'4 5350 102'5 0'0 102'5 ... ... 99
2.375 ... ... 2'3 0'0 2'3 5400 107'3 0'0 107'3 ... ... 103.875
2.25 ... ... 2'1 0'0 2'1 5450 112'2 0'0 112'2 ... ... 108.625
2.125 ... ... 2'0 0'0 2'0 5500 117'1 0'0 117'1 ... ... 113.5
2 ... ... 1'7 0'0 1'7 5550 122'0 0'0 122'0 ... ... 118.25
1.875 ... ... 1'6 0'0 1'6 5600 126'7 0'0 126'7 ... ... 123.125
1.75 ... ... 1'6 0'0 1'6 5650 131'6 0'0 131'6 ... ... 128
1.625 ... ... 1'5 0'0 1'5 5700 136'5 0'0 136'5 ... ... 132.875
1.5 ... ... 1'4 0'0 1'4 5750 141'4 0'0 141'4 ... ... 137.75
1.375 ... ... 1'4 0'0 1'4 5800 146'4 0'0 146'4 ... ... 142.75
1.25 ... ... 1'3 0'0 1'3 5900 156'3 0'0 156'3 ... ... 152.625
1.125 ... ... 1'1 0'0 1'1 6000 166'2 0'0 166'2 ... ... 162.5
1 ... ... 1'1 0'0 1'1 6100 176'1 0'0 176'1 ... ... 172.375
1 1'0 1'0 1'0 0'0 1'0 6200 186'1 0'0 186'1 ... ... 182.375
0.875 0'7 0'7 0'7 0'0 0'7 6300 196'0 0'0 196'0 ... ... 192.375
0.75 ... ... 0'7 0'0 0'7 6400 206'0 0'0 206'0 ... ... 202.375
0.75 ... ... 0'6 0'0 0'6 6500 216'0 0'0 216'0 ... ... 0
0.625 ... ... 0'5 0'0 0'5 6600 226'0 0'0 226'0 ... ... 0
0.625 ... ... 0'5 0'0 0'5 6700 236'0 0'0 236'0 ... ... 0
0.5 ... ... 0'5 0'0 0'5 6800 246'0 0'0 246'0 ... ... 0
0.5 ... ... 0'4 0'0 0'4 6900 256'0 0'0 256'0 ... ... 0
0.5 ... ... 0'4 0'0 0'4 7000 266'0 0'0 266'0 ... ... 0
0.375 ... ... 0'4 0'0 0'4 7100 276'0 0'0 276'0 ... ... 0
0.375 ... ... 0'3 0'0 0'3 7200 286'0 0'0 286'0 ... ... 0
0.375 ... ... 0'3 0'0 0'3 7300 296'0 0'0 296'0 ... ... 0
0.375 ... ... 0'3 0'0 0'3 7400 306'0 0'0 306'0 ... ... 0
0.25 ... ... 0'3 0'0 0'3 7500 316'0 0'0 316'0 ... ... 0
0.25 ... ... 0'3 0'0 0'3 7600 326'0 0'0 326'0 ... ... 0
0.25 ... ... 0'3 0'0 0'3 7700 336'0 0'0 336'0 ... ... 0
0.25 ... ... 0'3 0'0 0'3 7800 346'0 0'0 346'0 ... ... 0
0.25 ... ... 0'3 0'0 0'3 7900 356'0 0'0 356'0 ... ... 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.