DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'4
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 ... ... 220'6 0'0 220'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 210'6 0'0 210'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 200'6 0'0 200'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 190'6 0'0 190'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 0'0 180'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 170'6 0'0 170'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 160'6 0'0 160'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 150'6 0'0 150'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 140'6 0'0 140'6 3000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 130'6 0'0 130'6 3100 0'2 0'0 0'2 ... ... 0.125
0 ... ... 120'6 0'0 120'6 3200 0'2 0'0 0'2 ... ... 0.125
0 ... ... 110'6 0'0 110'6 3300 0'3 0'0 0'3 ... ... 0.25
0 ... ... 100'6 0'0 100'6 3400 0'3 0'0 0'3 ... ... 0.25
98.125 ... ... 95'6 0'0 95'6 3450 0'4 0'0 0'4 ... ... 0.375
93.125 ... ... 90'6 0'0 90'6 3500 0'4 0'0 0'4 0'4 0'4 0.375
88.125 ... ... 85'7 0'0 85'7 3550 0'5 0'0 0'5 ... ... 0.5
83.125 ... ... 81'0 0'0 81'0 3600 0'5 0'0 0'5 ... ... 0.5
78.25 ... ... 76'1 0'0 76'1 3650 0'7 0'0 0'7 ... ... 0.75
73.375 ... ... 71'2 0'0 71'2 3700 1'0 0'0 1'0 ... ... 0.75
68.625 ... ... 66'4 0'0 66'4 3750 1'2 0'0 1'2 ... ... 1
63.875 ... ... 61'6 0'0 61'6 3800 1'4 0'0 1'4 ... ... 1.25
59.125 ... ... 57'1 0'0 57'1 3850 1'7 0'0 1'7 ... ... 1.625
54.625 ... ... 52'5 0'0 52'5 3900 2'3 0'0 2'3 ... ... 2
50.25 ... ... 48'2 0'0 48'2 3950 3'0 0'0 3'0 ... ... 2.5
45.875 ... ... 44'0 0'0 44'0 4000 3'5 0'0 3'5 ... ... 3.25
41.875 ... ... 40'0 0'0 40'0 4050 4'3 -0'2 4'5 4'3 4'3 4
37.875 ... ... 36'1 0'0 36'1 4100 5'6 0'0 5'6 ... ... 5.125
34.25 ... ... 32'5 0'0 32'5 4150 7'1 0'0 7'1 ... ... 6.375
30.875 ... ... 29'3 0'0 29'3 4200 8'0 -0'6 8'6 8'0 8'0 7.875
27.625 ... ... 26'2 0'0 26'2 4250 9'6 -1'0 10'6 9'6 9'6 9.625
24.75 24'5 24'5 23'4 1'1 24'5 4300 11'6 -1'1 12'7 11'6 11'6 11.625
22.125 ... ... 21'0 0'0 21'0 4350 15'2 0'0 15'2 ... ... 14
19.75 ... ... 18'5 0'0 18'5 4400 17'7 0'0 17'7 ... ... 16.5
17.625 ... ... 16'5 0'0 16'5 4450 20'7 0'0 20'7 ... ... 19.25
15.75 15'6 15'6 14'6 1'0 15'6 4500 22'3 -1'5 24'0 22'3 22'3 22.125
13.875 13'6 13'6 13'1 0'5 13'6 4550 27'2 0'0 27'2 ... ... 25.25
12.375 11'7 11'7 11'5 0'2 11'7 4600 30'5 0'0 30'5 ... ... 28.625
10.875 10'3 10'3 10'2 0'1 10'3 4650 34'2 0'0 34'2 ... ... 32.125
9.625 9'1 9'1 9'1 0'0 9'1 4700 38'0 0'0 38'0 ... ... 35.75
8.5 ... ... 8'0 0'0 8'0 4750 41'7 0'0 41'7 ... ... 39.5
7.5 7'1 7'1 7'1 0'0 7'1 4800 46'0 0'0 46'0 ... ... 43.5
6.625 ... ... 6'3 0'0 6'3 4850 50'1 0'0 50'1 ... ... 47.625
5.875 ... ... 5'5 0'0 5'5 4900 54'3 0'0 54'3 ... ... 51.75
5.25 ... ... 5'0 0'0 5'0 4950 58'6 0'0 58'6 ... ... 56.125
4.625 ... ... 4'4 0'0 4'4 5000 63'1 0'0 63'1 ... ... 60.5
4.25 ... ... 4'1 0'0 4'1 5050 67'6 0'0 67'6 ... ... 64.875
3.75 ... ... 3'5 0'0 3'5 5100 72'2 0'0 72'2 ... ... 69.5
3.5 ... ... 3'3 0'0 3'3 5150 76'7 0'0 76'7 ... ... 74.125
3.125 ... ... 3'1 0'0 3'1 5200 81'5 0'0 81'5 ... ... 78.75
2.875 ... ... 2'7 0'0 2'7 5250 86'3 0'0 86'3 ... ... 83.5
2.625 ... ... 2'5 0'0 2'5 5300 91'1 0'0 91'1 ... ... 88.125
2.5 ... ... 2'3 0'0 2'3 5350 95'7 0'0 95'7 ... ... 93
2.25 ... ... 2'2 0'0 2'2 5400 100'6 0'0 100'6 ... ... 97.75
2.125 ... ... 2'1 0'0 2'1 5450 105'4 0'0 105'4 ... ... 102.5
2 2'0 2'0 2'0 0'0 2'0 5500 110'3 0'0 110'3 ... ... 107.375
1.875 ... ... 1'7 0'0 1'7 5550 115'2 0'0 115'2 ... ... 112.25
1.75 ... ... 1'6 0'0 1'6 5600 120'1 0'0 120'1 ... ... 117.125
1.625 ... ... 1'5 0'0 1'5 5650 125'0 0'0 125'0 ... ... 122
1.625 ... ... 1'5 0'0 1'5 5700 129'7 0'0 129'7 ... ... 126.875
1.5 ... ... 1'4 0'0 1'4 5750 134'7 0'0 134'7 ... ... 131.75
1.375 ... ... 1'3 0'0 1'3 5800 139'6 0'0 139'6 ... ... 136.625
1.25 ... ... 1'2 0'0 1'2 5900 149'5 0'0 149'5 ... ... 146.5
1.125 ... ... 1'1 0'0 1'1 6000 159'4 0'0 159'4 ... ... 156.375
1 ... ... 1'1 0'0 1'1 6100 169'3 0'0 169'3 ... ... 166.375
0.875 ... ... 1'0 0'0 1'0 6200 179'3 0'0 179'3 ... ... 176.25
0.875 ... ... 0'7 0'0 0'7 6300 189'2 0'0 189'2 ... ... 186.25
0.75 ... ... 0'7 0'0 0'7 6400 199'2 0'0 199'2 ... ... 196.25
0.75 ... ... 0'6 0'0 0'6 6500 209'2 0'0 209'2 ... ... 206.25
0.625 ... ... 0'6 0'0 0'6 6600 219'2 0'0 219'2 ... ... 216.25
0.625 ... ... 0'5 0'0 0'5 6700 229'2 0'0 229'2 ... ... 0
0.5 ... ... 0'5 0'0 0'5 6800 239'2 0'0 239'2 ... ... 0
0.5 ... ... 0'4 0'0 0'4 6900 249'2 0'0 249'2 ... ... 0
0.5 ... ... 0'4 0'0 0'4 7000 259'2 0'0 259'2 ... ... 0
0.375 ... ... 0'4 0'0 0'4 7100 269'2 0'0 269'2 ... ... 0
0.375 ... ... 0'3 0'0 0'3 7200 279'2 0'0 279'2 ... ... 0
0.375 ... ... 0'3 0'0 0'3 7300 289'2 0'0 289'2 ... ... 0
0.375 ... ... 0'2 0'0 0'2 7400 299'2 0'0 299'2 ... ... 0
0.25 ... ... 0'2 0'0 0'2 7500 309'2 0'0 309'2 ... ... 0
0.25 ... ... 0'2 0'0 0'2 7600 319'2 0'0 319'2 ... ... 0
0.25 ... ... 0'2 0'0 0'2 7700 329'2 0'0 329'2 ... ... 0
0.25 ... ... 0'2 0'0 0'2 7800 339'2 0'0 339'2 ... ... 0
0.25 ... ... 0'2 0'0 0'2 7900 349'2 0'0 349'2 ... ... 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.