DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1141'6
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 ... ... 612'6 9'0 621'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 592'6 9'0 601'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 572'6 9'0 581'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 552'6 9'0 561'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 532'6 9'0 541'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 512'6 9'0 521'6 6200 0'1 -0'1 0'2 ... ... 0
0 ... ... 492'6 9'0 501'6 6400 0'1 -0'1 0'2 ... ... 0
0 ... ... 472'6 9'0 481'6 6600 0'2 0'0 0'2 ... ... 0
0 ... ... 452'6 9'0 461'6 6800 0'2 0'0 0'2 ... ... 0
0 ... ... 432'6 9'0 441'6 7000 0'2 -0'1 0'3 ... ... 0
0 ... ... 412'6 9'0 421'6 7200 0'3 0'0 0'3 ... ... 0
0 ... ... 392'6 9'0 401'6 7400 0'3 -0'1 0'4 ... ... 0
0 ... ... 372'6 9'0 381'6 7600 0'4 -0'1 0'5 ... ... 0
0 ... ... 352'6 9'0 361'6 7800 0'5 -0'1 0'6 ... ... 0
0 ... ... 332'6 9'0 341'6 8000 0'6 -0'1 0'7 ... ... 0
0 ... ... 312'6 9'0 321'6 8200 0'7 -0'1 1'0 ... ... 0
0 ... ... 292'6 9'0 301'6 8400 1'1 -0'1 1'2 ... ... 0
0 ... ... 282'6 9'0 291'6 8500 1'2 -0'1 1'3 ... ... 0
0 ... ... 272'6 9'0 281'6 8600 1'3 -0'1 1'4 ... ... 0
0 ... ... 262'6 9'0 271'6 8700 1'4 -0'2 1'6 ... ... 0
0 ... ... 252'7 8'7 261'6 8800 1'6 -0'2 2'0 ... ... 0
0 ... ... 243'0 8'7 251'7 8900 2'0 -0'2 2'2 ... ... 0
0 ... ... 233'2 8'6 242'0 9000 2'2 -0'2 2'4 2'2 2'2 0
0 ... ... 223'4 8'6 232'2 9100 2'4 -0'3 2'7 ... ... 0
0 ... ... 213'7 8'5 222'4 9200 2'7 -0'3 3'2 ... ... 0
0 ... ... 204'3 8'4 212'7 9300 3'3 -0'3 3'6 ... ... 0
0 ... ... 194'7 8'4 203'3 9400 3'7 -0'4 4'3 ... ... 3
0 ... ... 185'5 8'3 194'0 9500 4'3 -0'6 5'1 ... ... 0
0 ... ... 176'4 8'1 184'5 9600 5'1 -0'7 6'0 ... ... 3
0 ... ... 167'4 8'0 175'4 9700 6'0 -1'0 7'0 ... ... 0
0 ... ... 158'6 7'6 166'4 9800 7'0 -1'1 8'1 ... ... 4
0 ... ... 150'2 7'4 157'6 9900 8'1 -1'3 9'4 ... ... 0
0 ... ... 141'7 7'3 149'2 10000 9'4 -1'5 11'1 10'4 10'4 0
0 ... ... 133'7 7'0 140'7 10100 11'1 -1'7 13'0 ... ... 0
0 ... ... 126'0 6'7 132'7 10200 12'7 -2'2 15'1 14'4 14'0 0
0 ... ... 118'4 6'4 125'0 10300 15'0 -2'3 17'3 ... ... 0
0 ... ... 111'2 6'2 117'4 10400 17'3 -2'5 20'0 18'4 18'4 0
0 108'7 108'7 104'2 6'0 110'2 10500 20'0 -2'7 22'7 22'2 21'6 0
0 ... ... 97'5 5'5 103'2 10600 22'6 -3'2 26'0 ... ... 0
0 ... ... 91'2 5'2 96'4 10700 26'0 -3'4 29'4 28'3 28'3 0
44.25 87'0 87'0 85'1 5'0 90'1 10800 29'3 -3'7 33'2 32'5 30'2 0
0 ... ... 79'2 4'6 84'0 10900 33'1 -4'1 37'2 ... ... 0
50 74'0 74'0 73'6 4'4 78'2 11000 37'1 -4'4 41'5 ... ... 0
25 ... ... 68'4 4'1 72'5 11100 41'4 -4'5 46'1 ... ... 0
0 ... ... 63'5 3'7 67'4 11200 46'1 -5'0 51'1 ... ... 0
0 62'0 56'4 59'0 3'4 62'4 11300 51'0 -5'2 56'2 ... ... 0
25 55'4 54'0 54'5 3'2 57'7 11400 56'1 -5'5 61'6 ... ... 0
27.25 50'2 50'2 50'4 3'0 53'4 11500 61'5 -5'7 67'4 ... ... 0
34.75 48'5 48'5 46'6 2'5 49'3 11600 67'3 -6'1 73'4 ... ... 0
0 ... ... 43'1 2'4 45'5 11700 73'3 -6'3 79'6 ... ... 0
0 ... ... 39'6 2'2 42'0 11800 79'5 -6'5 86'2 ... ... 0
0 ... ... 36'6 2'0 38'6 11900 86'2 -6'6 93'0 ... ... 0
19 34'2 33'0 33'7 1'7 35'6 12000 93'0 -7'0 100'0 ... ... 0
0 ... ... 31'2 1'6 33'0 12100 100'0 -7'2 107'2 ... ... 0
21 30'1 28'0 28'7 1'4 30'3 12200 107'2 -7'3 114'5 ... ... 0
0 25'4 25'2 26'5 1'3 28'0 12300 114'6 -7'4 122'2 ... ... 0
5 23'6 23'6 24'5 1'1 25'6 12400 122'4 -7'5 130'1 ... ... 0
0 22'1 20'7 22'6 1'0 23'6 12500 130'2 -7'7 138'1 ... ... 0
0 20'2 20'1 21'0 1'0 22'0 12600 138'2 -8'0 146'2 ... ... 0
0 ... ... 19'4 0'6 20'2 12700 146'4 -8'0 154'4 ... ... 0
0 18'2 18'2 18'0 0'6 18'6 12800 154'7 -8'1 163'0 ... ... 0
0 16'5 16'5 16'6 0'4 17'2 12900 163'2 -8'3 171'5 ... ... 0
0 15'0 14'1 15'4 0'4 16'0 13000 171'7 -8'3 180'2 ... ... 0
0 ... ... 14'4 0'3 14'7 13100 180'5 -8'4 189'1 ... ... 0
0 ... ... 13'4 0'2 13'6 13200 189'3 -8'5 198'0 ... ... 0
0 ... ... 12'4 0'2 12'6 13300 198'2 -8'6 207'0 ... ... 0
0 ... ... 11'6 0'1 11'7 13400 207'2 -8'6 216'0 ... ... 0
0 ... ... 10'7 0'1 11'0 13500 216'3 -8'6 225'1 ... ... 0
0 ... ... 10'2 0'0 10'2 13600 225'4 -8'7 234'3 ... ... 0
0 ... ... 9'0 -0'1 8'7 13800 244'0 -9'0 253'0 ... ... 0
0 ... ... 7'7 -0'1 7'6 14000 262'7 -9'0 271'7 ... ... 0
0 ... ... 7'0 -0'1 6'7 14200 281'7 -9'0 290'7 ... ... 0
5.5 5'7 5'5 6'2 -0'2 6'0 14400 301'0 -9'0 310'0 ... ... 0
0 ... ... 5'4 -0'1 5'3 14600 320'2 -9'1 329'3 ... ... 0
0 ... ... 5'0 -0'1 4'7 14800 339'6 -9'0 348'6 ... ... 0
0 ... ... 4'4 -0'1 4'3 15000 359'2 -9'1 368'3 ... ... 0
0 ... ... 4'0 0'0 4'0 15200 379'0 -9'0 388'0 ... ... 0
0 ... ... 3'5 0'0 3'5 15400 398'6 -8'7 407'5 ... ... 0
0 ... ... 3'3 0'0 3'3 15600 418'4 -9'0 427'4 ... ... 0
0 ... ... 3'0 0'1 3'1 15800 438'3 -9'0 447'3 ... ... 0
0 2'7 2'5 2'6 0'1 2'7 16000 458'2 -9'0 467'2 ... ... 0
0 ... ... 2'5 0'1 2'6 16200 478'2 -9'0 487'2 ... ... 0
0 ... ... 2'3 0'2 2'5 16400 498'2 -9'0 507'2 ... ... 0
0 ... ... 0'7 0'1 1'0 20000 858'2 -9'0 867'2 ... ... 0
0 ... ... 0'2 0'1 0'3 25000 1358'2 -9'0 1367'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1858'2 -9'0 1867'2 ... ... 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.