DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 468'4
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 ... ... 238'4 0'0 238'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 228'4 0'0 228'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 218'4 0'0 218'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 208'4 0'0 208'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 198'4 0'0 198'4 2700 0'1 0'0 0'1 ... ... 0.125
0 ... ... 188'4 0'0 188'4 2800 0'2 0'0 0'2 ... ... 0.125
0 ... ... 178'4 0'0 178'4 2900 0'2 0'0 0'2 ... ... 0.125
0 ... ... 168'4 0'0 168'4 3000 0'3 0'0 0'3 ... ... 0.25
0 ... ... 158'4 0'0 158'4 3100 0'3 0'0 0'3 ... ... 0.25
0 ... ... 148'4 0'0 148'4 3200 0'4 0'0 0'4 ... ... 0.375
0 ... ... 138'4 0'0 138'4 3300 0'5 0'0 0'5 ... ... 0.5
127.875 ... ... 128'4 0'0 128'4 3400 0'6 0'0 0'6 ... ... 0.625
122.875 ... ... 123'4 0'0 123'4 3450 0'7 0'0 0'7 ... ... 0.75
117.875 ... ... 118'5 0'0 118'5 3500 0'7 0'0 0'7 ... ... 0.875
113 ... ... 113'5 0'0 113'5 3550 1'0 0'0 1'0 ... ... 0.875
108 ... ... 108'6 0'0 108'6 3600 1'1 0'0 1'1 ... ... 1.125
103.125 ... ... 103'7 0'0 103'7 3650 1'2 0'0 1'2 ... ... 1.25
98.375 ... ... 99'0 0'0 99'0 3700 1'4 0'0 1'4 ... ... 1.375
93.5 ... ... 94'2 0'0 94'2 3750 1'6 0'0 1'6 ... ... 1.625
88.875 ... ... 89'4 0'0 89'4 3800 2'0 0'0 2'0 ... ... 1.875
84.125 ... ... 84'7 0'0 84'7 3850 2'3 0'0 2'3 ... ... 2.25
79.625 ... ... 80'2 0'0 80'2 3900 2'6 0'0 2'6 ... ... 2.625
75.125 ... ... 75'6 0'0 75'6 3950 3'2 0'0 3'2 ... ... 3.125
70.75 ... ... 71'3 0'0 71'3 4000 3'7 0'0 3'7 3'7 3'7 3.625
66.5 ... ... 67'1 0'0 67'1 4050 4'4 0'0 4'4 ... ... 4.375
62.375 ... ... 63'0 0'0 63'0 4100 5'4 0'1 5'3 5'4 5'4 5.25
58.5 ... ... 59'1 0'0 59'1 4150 6'3 0'0 6'3 ... ... 6.25
54.75 ... ... 55'2 0'0 55'2 4200 7'5 0'1 7'4 7'5 7'5 7.375
51.125 ... ... 51'6 0'0 51'6 4250 8'7 0'0 8'7 ... ... 8.625
47.75 ... ... 48'2 0'0 48'2 4300 10'3 0'0 10'3 ... ... 10.125
44.5 ... ... 45'0 0'0 45'0 4350 12'0 0'0 12'0 ... ... 11.75
41.375 ... ... 41'7 0'0 41'7 4400 13'7 0'0 13'7 ... ... 13.625
38.375 ... ... 39'0 0'0 39'0 4450 15'6 -0'1 15'7 15'6 15'6 15.625
35.75 ... ... 36'1 0'0 36'1 4500 18'0 0'0 18'0 ... ... 17.75
33.125 ... ... 33'4 0'0 33'4 4550 20'2 0'0 20'2 20'2 20'2 20
30.625 ... ... 31'0 0'0 31'0 4600 22'6 0'1 22'5 22'6 22'6 22.5
28.375 ... ... 28'5 0'0 28'5 4650 25'2 0'0 25'2 ... ... 25
26.125 26'6 26'0 26'3 -0'3 26'0 4700 27'7 0'0 27'7 ... ... 27.625
24.125 ... ... 24'3 0'0 24'3 4750 30'6 0'0 30'6 ... ... 30.5
22.125 ... ... 22'4 0'0 22'4 4800 33'6 0'0 33'6 ... ... 33.625
20.375 ... ... 20'6 0'0 20'6 4850 37'0 0'0 37'0 ... ... 36.5
18.625 18'6 18'6 19'1 -0'3 18'6 4900 40'2 0'0 40'2 ... ... 39.75
17.125 ... ... 17'4 0'0 17'4 4950 43'5 0'0 43'5 ... ... 43
15.625 16'1 15'6 16'1 -0'2 15'7 5000 47'1 0'0 47'1 ... ... 46.5
14.25 ... ... 14'5 0'0 14'5 5050 50'5 0'0 50'5 ... ... 50
13 13'2 13'1 13'3 -0'1 13'2 5100 54'2 0'0 54'2 ... ... 53.75
11.875 ... ... 12'1 0'0 12'1 5150 58'0 0'0 58'0 ... ... 57.375
10.875 ... ... 11'1 0'0 11'1 5200 61'6 0'0 61'6 ... ... 61.25
9.875 ... ... 10'1 0'0 10'1 5250 65'6 0'0 65'6 ... ... 65.25
9 ... ... 9'2 0'0 9'2 5300 69'7 0'0 69'7 ... ... 69.25
8.25 ... ... 8'4 0'0 8'4 5350 74'0 0'0 74'0 ... ... 73.375
7.625 ... ... 7'6 0'0 7'6 5400 78'2 0'0 78'2 ... ... 77.625
7 ... ... 7'1 0'0 7'1 5450 82'5 0'0 82'5 ... ... 81.875
6.375 6'6 6'6 6'5 0'1 6'6 5500 87'0 0'0 87'0 ... ... 86.25
5.875 ... ... 6'1 0'0 6'1 5550 91'3 0'0 91'3 ... ... 90.75
5.5 ... ... 5'5 0'0 5'5 5600 95'7 0'0 95'7 ... ... 95.25
5 ... ... 5'2 0'0 5'2 5650 100'4 0'0 100'4 ... ... 99.75
4.625 ... ... 4'7 0'0 4'7 5700 105'1 0'0 105'1 ... ... 104.375
4.375 ... ... 4'5 0'0 4'5 5750 109'6 0'0 109'6 ... ... 109
4.125 ... ... 4'3 0'0 4'3 5800 114'3 0'0 114'3 ... ... 113.625
3.625 ... ... 3'7 0'0 3'7 5900 123'7 0'0 123'7 ... ... 123
3.125 ... ... 3'3 0'0 3'3 6000 133'3 0'0 133'3 ... ... 132.625
2.875 ... ... 3'1 0'0 3'1 6100 143'0 0'0 143'0 ... ... 142.25
2.5 ... ... 2'6 0'0 2'6 6200 152'6 0'0 152'6 ... ... 151.875
2.25 ... ... 2'4 0'0 2'4 6300 162'3 0'0 162'3 ... ... 161.625
2.125 ... ... 2'2 0'0 2'2 6400 172'2 0'0 172'2 ... ... 171.375
1.875 ... ... 2'1 0'0 2'1 6500 182'0 0'0 182'0 ... ... 181.25
1.75 ... ... 2'0 0'0 2'0 6600 191'7 0'0 191'7 ... ... 191.125
1.625 ... ... 1'6 0'0 1'6 6700 201'6 0'0 201'6 ... ... 201
1.5 ... ... 1'5 0'0 1'5 6800 211'5 0'0 211'5 ... ... 211
1.375 ... ... 1'4 0'0 1'4 6900 221'5 0'0 221'5 ... ... 220.875
1.375 ... ... 1'4 0'0 1'4 7000 231'4 0'0 231'4 ... ... 230.875
1.25 ... ... 1'3 0'0 1'3 7100 241'4 0'0 241'4 ... ... 240.875
1.125 ... ... 1'2 0'0 1'2 7200 251'4 0'0 251'4 ... ... 250.875
1.125 ... ... 1'2 0'0 1'2 7300 261'4 0'0 261'4 ... ... 260.875
1 ... ... 1'1 0'0 1'1 7400 271'4 0'0 271'4 ... ... 270.875
1 ... ... 1'0 0'0 1'0 7500 281'4 0'0 281'4 ... ... 0
0.875 ... ... 1'0 0'0 1'0 7600 291'4 0'0 291'4 ... ... 0
0.875 ... ... 0'7 0'0 0'7 7700 301'4 0'0 301'4 ... ... 0
0.875 ... ... 0'7 0'0 0'7 7800 311'4 0'0 311'4 ... ... 0
0.75 ... ... 0'7 0'0 0'7 7900 321'4 0'0 321'4 ... ... 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.