DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 460'6
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 ... ... 228'2 0'0 228'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 218'2 0'0 218'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 208'2 0'0 208'2 2500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 198'2 0'0 198'2 2600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 188'2 0'0 188'2 2700 0'1 0'0 0'1 ... ... 0.125
0 ... ... 178'2 0'0 178'2 2800 0'2 0'0 0'2 ... ... 0.125
0 ... ... 168'2 0'0 168'2 2900 0'3 0'0 0'3 ... ... 0.25
0 ... ... 158'2 0'0 158'2 3000 0'3 0'0 0'3 ... ... 0.25
0 ... ... 148'2 0'0 148'2 3100 0'4 0'0 0'4 ... ... 0.375
0 ... ... 138'2 0'0 138'2 3200 0'5 0'0 0'5 ... ... 0.5
130.25 ... ... 128'2 0'0 128'2 3300 0'6 0'0 0'6 ... ... 0.625
120.25 ... ... 118'2 0'0 118'2 3400 0'7 0'0 0'7 ... ... 0.875
115.25 ... ... 113'3 0'0 113'3 3450 1'0 0'0 1'0 ... ... 1
110.375 ... ... 108'4 0'0 108'4 3500 1'1 0'0 1'1 ... ... 1.125
105.5 ... ... 103'5 0'0 103'5 3550 1'2 0'0 1'2 ... ... 1.25
100.625 ... ... 98'6 0'0 98'6 3600 1'3 0'0 1'3 ... ... 1.375
95.875 ... ... 93'7 0'0 93'7 3650 1'5 0'0 1'5 ... ... 1.625
91.125 ... ... 89'1 0'0 89'1 3700 1'7 0'0 1'7 ... ... 1.875
86.375 ... ... 84'4 0'0 84'4 3750 2'1 0'0 2'1 ... ... 2.25
81.75 ... ... 79'7 0'0 79'7 3800 2'4 0'0 2'4 ... ... 2.625
77.25 ... ... 75'3 0'0 75'3 3850 3'0 0'0 3'0 ... ... 3
72.75 ... ... 70'7 0'0 70'7 3900 3'4 0'0 3'4 ... ... 3.5
68.5 ... ... 66'5 0'0 66'5 3950 4'2 0'0 4'2 ... ... 4.125
64.25 ... ... 62'3 0'0 62'3 4000 4'6 -0'2 5'0 5'0 4'5 4.875
60.125 ... ... 58'3 0'0 58'3 4050 6'0 0'0 6'0 ... ... 5.75
56.25 ... ... 54'4 0'0 54'4 4100 7'0 0'0 7'0 ... ... 6.75
52.375 ... ... 50'7 0'0 50'7 4150 8'2 0'0 8'2 ... ... 7.875
48.875 ... ... 47'3 0'0 47'3 4200 8'7 -0'6 9'5 8'7 8'7 9.125
45.375 ... ... 44'0 0'0 44'0 4250 10'3 -0'7 11'2 10'5 10'3 10.625
42.125 ... ... 40'7 0'0 40'7 4300 12'0 -1'0 13'0 12'2 12'0 12.25
39.125 ... ... 37'7 0'0 37'7 4350 13'7 -1'1 15'0 14'0 13'6 14.125
36.25 ... ... 35'0 0'0 35'0 4400 16'2 -0'6 17'0 16'2 15'6 16.125
33.5 ... ... 32'3 0'0 32'3 4450 17'7 -1'3 19'2 17'7 17'7 18.375
31 32'6 29'7 29'7 2'3 32'2 4500 21'0 -0'6 21'6 21'0 21'0 20.75
28.625 30'2 29'2 27'4 2'5 30'1 4550 22'6 -1'4 24'2 22'6 22'5 23.25
26.375 27'4 24'4 25'2 2'2 27'4 4600 26'4 -0'4 27'0 27'5 26'4 25.875
24.25 25'6 25'6 23'1 2'5 25'6 4650 29'7 0'0 29'7 ... ... 28.625
22.375 21'1 21'1 21'2 -0'1 21'1 4700 32'6 0'0 32'6 ... ... 31.625
20.5 ... ... 19'3 0'0 19'3 4750 35'7 0'0 35'7 ... ... 34.625
18.75 20'1 18'7 17'6 2'3 20'1 4800 39'1 0'0 39'1 ... ... 37.875
17.125 ... ... 16'1 0'0 16'1 4850 42'4 0'0 42'4 ... ... 41.125
15.75 ... ... 14'6 0'0 14'6 4900 46'0 0'0 46'0 ... ... 44.5
14.375 ... ... 13'3 0'0 13'3 4950 49'4 0'0 49'4 ... ... 48
13.125 13'5 13'0 12'1 1'4 13'5 5000 53'2 0'0 53'2 ... ... 51.625
11.875 ... ... 11'0 0'0 11'0 5050 57'1 0'0 57'1 ... ... 55.375
10.875 ... ... 10'1 0'0 10'1 5100 61'0 0'0 61'0 ... ... 59.25
9.875 10'3 9'0 9'1 1'2 10'3 5150 65'0 0'0 65'0 ... ... 63.25
9 ... ... 8'3 0'0 8'3 5200 69'2 0'0 69'2 ... ... 67.25
8.25 ... ... 7'5 0'0 7'5 5250 73'3 0'0 73'3 ... ... 71.375
7.5 7'5 7'5 7'0 0'5 7'5 5300 77'6 0'0 77'6 ... ... 75.625
6.875 7'1 7'1 6'3 0'6 7'1 5350 82'1 0'0 82'1 ... ... 79.875
6.25 ... ... 5'7 0'0 5'7 5400 86'4 0'0 86'4 ... ... 84.25
5.75 5'7 5'7 5'4 0'3 5'7 5450 91'0 0'0 91'0 ... ... 88.625
5.375 5'4 5'4 5'0 0'4 5'4 5500 95'4 0'0 95'4 ... ... 93.125
4.875 ... ... 4'5 0'0 4'5 5550 100'1 0'0 100'1 ... ... 97.625
4.5 ... ... 4'3 0'0 4'3 5600 104'6 0'0 104'6 ... ... 102.25
4.25 ... ... 4'0 0'0 4'0 5650 109'4 0'0 109'4 ... ... 106.875
4 ... ... 3'6 0'0 3'6 5700 114'1 0'0 114'1 ... ... 111.5
3.625 ... ... 3'4 0'0 3'4 5750 118'7 0'0 118'7 ... ... 116.25
3.375 3'4 3'4 3'2 0'2 3'4 5800 123'5 0'0 123'5 ... ... 121
3 3'2 3'2 2'7 0'3 3'2 5900 133'2 0'0 133'2 ... ... 130.5
2.75 2'5 2'5 2'5 0'0 2'5 6000 142'7 0'0 142'7 ... ... 140.125
2.375 ... ... 2'3 0'0 2'3 6100 152'5 0'0 152'5 ... ... 149.875
2.25 ... ... 2'1 0'0 2'1 6200 162'3 0'0 162'3 ... ... 159.625
2 ... ... 2'0 0'0 2'0 6300 172'2 0'0 172'2 ... ... 169.375
1.875 ... ... 1'6 0'0 1'6 6400 182'1 0'0 182'1 ... ... 179.25
1.625 ... ... 1'5 0'0 1'5 6500 192'0 0'0 192'0 ... ... 189.125
1.5 ... ... 1'5 0'0 1'5 6600 201'7 0'0 201'7 ... ... 199.125
1.5 ... ... 1'4 0'0 1'4 6700 211'7 0'0 211'7 ... ... 209
1.375 ... ... 1'3 0'0 1'3 6800 221'6 0'0 221'6 ... ... 219
1.25 ... ... 1'2 0'0 1'2 6900 231'6 0'0 231'6 ... ... 229
1.125 ... ... 1'2 0'0 1'2 7000 241'6 0'0 241'6 ... ... 239
1.125 ... ... 1'1 0'0 1'1 7100 251'6 0'0 251'6 ... ... 249
1 ... ... 1'0 0'0 1'0 7200 261'6 0'0 261'6 ... ... 0
1 ... ... 1'0 0'0 1'0 7300 271'6 0'0 271'6 ... ... 0
0.875 ... ... 0'7 0'0 0'7 7400 281'6 0'0 281'6 ... ... 0
0.875 ... ... 0'7 0'0 0'7 7500 291'6 0'0 291'6 ... ... 0
0.875 1'0 1'0 0'6 0'2 1'0 7600 301'6 0'0 301'6 ... ... 0
0.75 ... ... 0'6 0'0 0'6 7700 311'6 0'0 311'6 ... ... 0
0.75 0'7 0'7 0'6 0'1 0'7 7800 321'6 0'0 321'6 ... ... 0
0.75 ... ... 0'5 0'0 0'5 7900 331'6 0'0 331'6 ... ... 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.