DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'2
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 214'4 0'0 214'4 2300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 204'4 0'0 204'4 2400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 194'4 0'0 194'4 2500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 184'4 0'0 184'4 2600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 174'4 0'0 174'4 2700 0'1 0'0 0'1 ... ... 0.25
0 ... ... 164'4 0'0 164'4 2800 0'2 0'0 0'2 ... ... 0.25
0 ... ... 154'4 0'0 154'4 2900 0'2 0'0 0'2 ... ... 0.375
0 ... ... 144'4 0'0 144'4 3000 0'3 0'0 0'3 ... ... 0.375
0 ... ... 134'4 0'0 134'4 3100 0'4 0'0 0'4 ... ... 0.5
0 ... ... 124'4 0'0 124'4 3200 0'5 0'0 0'5 ... ... 0.625
113.875 ... ... 114'4 0'0 114'4 3300 0'6 0'0 0'6 ... ... 0.875
103.875 ... ... 104'5 0'0 104'5 3400 1'0 0'0 1'0 ... ... 1.125
99 ... ... 99'6 0'0 99'6 3450 1'2 0'0 1'2 ... ... 1.375
94.125 ... ... 94'7 0'0 94'7 3500 1'3 0'0 1'3 ... ... 1.625
89.375 ... ... 90'1 0'0 90'1 3550 1'5 0'0 1'5 ... ... 1.875
84.75 ... ... 85'4 0'0 85'4 3600 2'0 0'0 2'0 ... ... 2.125
80.125 ... ... 80'6 0'0 80'6 3650 2'3 0'0 2'3 ... ... 2.5
75.5 ... ... 76'2 0'0 76'2 3700 2'6 0'0 2'6 ... ... 3
71.125 ... ... 71'6 0'0 71'6 3750 3'2 0'0 3'2 ... ... 3.5
66.75 ... ... 67'4 0'0 67'4 3800 3'7 0'0 3'7 ... ... 4.125
62.625 ... ... 63'2 0'0 63'2 3850 4'5 0'0 4'5 ... ... 4.875
58.5 ... ... 59'1 0'0 59'1 3900 5'4 0'0 5'4 ... ... 5.875
54.625 ... ... 55'2 0'0 55'2 3950 6'4 0'0 6'4 ... ... 6.875
50.875 ... ... 51'4 0'0 51'4 4000 7'6 0'0 7'6 ... ... 8.125
47.375 ... ... 47'7 0'0 47'7 4050 9'1 0'0 9'1 ... ... 9.5
44 ... ... 44'4 0'0 44'4 4100 10'5 0'0 10'5 ... ... 11
40.75 ... ... 41'2 0'0 41'2 4150 12'2 0'0 12'2 ... ... 12.75
37.75 ... ... 38'2 0'0 38'2 4200 14'1 0'0 14'1 ... ... 14.625
35 ... ... 35'3 0'0 35'3 4250 16'2 0'0 16'2 ... ... 16.75
32.25 ... ... 32'5 0'0 32'5 4300 18'4 0'0 18'4 ... ... 19
29.75 ... ... 30'1 0'0 30'1 4350 20'7 0'0 20'7 ... ... 21.5
27.375 ... ... 27'6 0'0 27'6 4400 23'3 0'0 23'3 ... ... 24.125
25.25 ... ... 25'4 0'0 25'4 4450 26'0 0'0 26'0 ... ... 26.875
23.25 ... ... 23'3 0'0 23'3 4500 28'7 0'0 28'7 ... ... 29.75
21.375 ... ... 21'4 0'0 21'4 4550 31'6 0'0 31'6 ... ... 32.75
19.625 19'4 19'4 19'6 -0'2 19'4 4600 35'0 0'0 35'0 ... ... 36
18 ... ... 18'1 0'0 18'1 4650 38'2 0'0 38'2 ... ... 39.25
16.5 ... ... 16'5 0'0 16'5 4700 41'5 0'0 41'5 ... ... 42.75
15.25 ... ... 15'2 0'0 15'2 4750 45'2 0'0 45'2 ... ... 46.375
14 ... ... 14'0 0'0 14'0 4800 48'7 0'0 48'7 ... ... 50
12.75 ... ... 12'7 0'0 12'7 4850 52'5 0'0 52'5 ... ... 53.75
11.75 ... ... 11'6 0'0 11'6 4900 56'4 0'0 56'4 ... ... 57.625
10.75 ... ... 10'7 0'0 10'7 4950 60'4 0'0 60'4 ... ... 61.625
9.875 ... ... 9'7 0'0 9'7 5000 64'4 0'0 64'4 ... ... 65.75
9.125 ... ... 9'1 0'0 9'1 5050 68'5 0'0 68'5 ... ... 69.875
8.375 ... ... 8'3 0'0 8'3 5100 72'7 0'0 72'7 ... ... 74
7.75 ... ... 7'6 0'0 7'6 5150 77'1 0'0 77'1 ... ... 78.375
7.125 ... ... 7'1 0'0 7'1 5200 81'4 0'0 81'4 ... ... 82.75
6.625 ... ... 6'5 0'0 6'5 5250 85'7 0'0 85'7 ... ... 87.125
6.125 ... ... 6'1 0'0 6'1 5300 90'2 0'0 90'2 ... ... 91.625
5.75 ... ... 5'5 0'0 5'5 5350 94'6 0'0 94'6 ... ... 96.125
5.25 ... ... 5'2 0'0 5'2 5400 99'3 0'0 99'3 ... ... 100.625
5 ... ... 4'7 0'0 4'7 5450 104'0 0'0 104'0 ... ... 105.25
4.625 ... ... 4'4 0'0 4'4 5500 108'5 0'0 108'5 ... ... 109.875
4.375 ... ... 4'2 0'0 4'2 5550 113'2 0'0 113'2 ... ... 114.625
4.125 ... ... 4'0 0'0 4'0 5600 118'0 0'0 118'0 ... ... 119.25
3.875 ... ... 3'6 0'0 3'6 5650 122'5 0'0 122'5 ... ... 124
3.625 ... ... 3'4 0'0 3'4 5700 127'3 0'0 127'3 ... ... 128.75
3.375 ... ... 3'2 0'0 3'2 5750 132'2 0'0 132'2 ... ... 133.5
3.25 ... ... 3'1 0'0 3'1 5800 137'0 0'0 137'0 ... ... 138.375
2.875 ... ... 2'6 0'0 2'6 5900 146'5 0'0 146'5 ... ... 148
2.625 ... ... 2'4 0'0 2'4 6000 156'3 0'0 156'3 ... ... 157.75
2.375 ... ... 2'2 0'0 2'2 6100 166'1 0'0 166'1 ... ... 167.5
2.125 ... ... 2'0 0'0 2'0 6200 175'7 0'0 175'7 ... ... 177.375
1.875 ... ... 1'7 0'0 1'7 6300 185'6 0'0 185'6 ... ... 187.125
1.75 ... ... 1'6 0'0 1'6 6400 195'5 0'0 195'5 ... ... 197.125
1.625 ... ... 1'5 0'0 1'5 6500 205'5 0'0 205'5 ... ... 207.125
1.5 ... ... 1'4 0'0 1'4 6600 215'4 0'0 215'4 ... ... 217
1.375 ... ... 1'3 0'0 1'3 6700 225'4 0'0 225'4 ... ... 0
1.25 ... ... 1'2 0'0 1'2 6800 235'4 0'0 235'4 ... ... 0
1.25 ... ... 1'1 0'0 1'1 6900 245'4 0'0 245'4 ... ... 0
1.125 ... ... 1'0 0'0 1'0 7000 255'4 0'0 255'4 ... ... 0
1.125 ... ... 1'0 0'0 1'0 7100 265'4 0'0 265'4 ... ... 0
1 ... ... 0'7 0'0 0'7 7200 275'4 0'0 275'4 ... ... 0
1 ... ... 0'7 0'0 0'7 7300 285'4 0'0 285'4 ... ... 0
0.875 ... ... 0'6 0'0 0'6 7400 295'4 0'0 295'4 ... ... 0
0.875 ... ... 0'6 0'0 0'6 7500 305'4 0'0 305'4 ... ... 0
0.75 ... ... 0'5 0'0 0'5 7600 315'4 0'0 315'4 ... ... 0
0.75 ... ... 0'5 0'0 0'5 7700 325'4 0'0 325'4 ... ... 0
0.75 ... ... 0'5 0'0 0'5 7800 335'4 0'0 335'4 ... ... 0
0.625 ... ... 0'5 0'0 0'5 7900 345'4 0'0 345'4 ... ... 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.