DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'2
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 ... ... 220'6 0'0 220'6 2200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 210'6 0'0 210'6 2300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 200'6 0'0 200'6 2400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 190'6 0'0 190'6 2500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 180'6 0'0 180'6 2600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 170'6 0'0 170'6 2700 0'1 0'0 0'1 ... ... 0.125
0 ... ... 160'6 0'0 160'6 2800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 150'6 0'0 150'6 2900 0'1 0'0 0'1 ... ... 0.25
0 ... ... 140'6 0'0 140'6 3000 0'1 0'0 0'1 ... ... 0.25
0 ... ... 130'6 0'0 130'6 3100 0'2 0'0 0'2 ... ... 0.25
0 ... ... 120'6 0'0 120'6 3200 0'2 0'0 0'2 ... ... 0.375
0 ... ... 110'6 0'0 110'6 3300 0'3 0'0 0'3 ... ... 0.375
0 ... ... 100'6 0'0 100'6 3400 0'3 0'0 0'3 ... ... 0.5
99.375 ... ... 95'6 0'0 95'6 3450 0'4 0'0 0'4 ... ... 0.5
94.5 ... ... 90'6 0'0 90'6 3500 0'4 0'0 0'4 0'4 0'4 0.5
89.5 ... ... 85'7 0'0 85'7 3550 0'5 0'0 0'5 ... ... 0.625
84.5 ... ... 81'0 0'0 81'0 3600 0'5 0'0 0'5 ... ... 0.75
79.625 ... ... 76'1 0'0 76'1 3650 0'6 -0'1 0'7 0'6 0'6 0.875
74.75 ... ... 71'2 0'0 71'2 3700 1'0 0'0 1'0 1'0 1'0 1
70 ... ... 66'4 0'0 66'4 3750 1'2 0'0 1'2 ... ... 1.25
65.25 ... ... 61'6 0'0 61'6 3800 1'4 0'0 1'4 ... ... 1.5
60.625 ... ... 57'1 0'0 57'1 3850 1'7 0'0 1'7 ... ... 1.875
56.125 ... ... 52'5 0'0 52'5 3900 2'1 -0'2 2'3 2'1 2'1 2.25
51.625 ... ... 48'2 0'0 48'2 3950 3'0 0'0 3'0 ... ... 2.875
47.375 ... ... 44'0 0'0 44'0 4000 3'2 -0'3 3'5 3'2 3'2 3.5
43.25 ... ... 40'0 0'0 40'0 4050 4'3 -0'2 4'5 4'3 4'3 4.375
39.375 ... ... 36'1 0'0 36'1 4100 5'6 0'0 5'6 ... ... 5.5
35.625 ... ... 32'5 0'0 32'5 4150 6'5 -0'4 7'1 6'5 6'1 6.75
32.25 ... ... 29'3 0'0 29'3 4200 8'0 -0'6 8'6 8'0 7'6 8.25
29 ... ... 26'2 0'0 26'2 4250 9'6 -1'0 10'6 9'6 9'1 10
26.125 24'5 24'5 23'4 1'1 24'5 4300 11'2 -1'5 12'7 11'6 11'2 12
23.375 24'1 22'4 21'0 3'1 24'1 4350 13'5 -1'5 15'2 13'5 13'5 14.25
20.875 21'3 20'3 18'5 1'6 20'3 4400 16'3 -1'4 17'7 16'3 16'3 16.75
18.625 18'7 18'0 16'5 2'2 18'7 4450 19'0 -1'7 20'7 19'0 18'3 19.5
16.625 17'0 15'6 14'6 2'0 16'6 4500 21'3 -2'5 24'0 22'3 21'3 22.5
14.75 13'6 13'6 13'1 0'5 13'6 4550 27'2 0'0 27'2 ... ... 25.625
13.125 13'7 11'7 11'5 1'3 13'0 4600 28'1 -2'4 30'5 28'1 28'1 28.875
11.625 11'7 10'3 10'2 1'5 11'7 4650 31'1 -3'1 34'2 31'1 31'1 32.375
10.375 10'5 9'1 9'1 1'1 10'2 4700 38'0 0'0 38'0 ... ... 36
9.125 9'5 9'1 8'0 1'1 9'1 4750 41'7 0'0 41'7 ... ... 39.875
8.125 8'2 7'1 7'1 1'1 8'2 4800 46'0 0'0 46'0 ... ... 43.75
7.25 7'4 7'1 6'3 0'6 7'1 4850 50'1 0'0 50'1 ... ... 47.875
6.5 6'6 6'6 5'5 1'1 6'6 4900 54'3 0'0 54'3 ... ... 52
5.75 ... ... 5'0 0'0 5'0 4950 58'6 0'0 58'6 ... ... 56.25
5.125 5'0 5'0 4'4 0'4 5'0 5000 63'1 0'0 63'1 ... ... 60.625
4.625 ... ... 4'1 0'0 4'1 5050 67'6 0'0 67'6 ... ... 65.125
4.25 4'3 4'2 3'5 0'5 4'2 5100 72'2 0'0 72'2 ... ... 69.625
3.875 3'7 3'7 3'3 0'4 3'7 5150 76'7 0'0 76'7 ... ... 74.25
3.5 ... ... 3'1 0'0 3'1 5200 81'5 0'0 81'5 ... ... 78.875
3.25 ... ... 2'7 0'0 2'7 5250 86'3 0'0 86'3 ... ... 83.5
3 ... ... 2'5 0'0 2'5 5300 91'1 0'0 91'1 ... ... 88.25
2.75 ... ... 2'3 0'0 2'3 5350 95'7 0'0 95'7 ... ... 93
2.625 ... ... 2'2 0'0 2'2 5400 100'6 0'0 100'6 ... ... 97.875
2.375 ... ... 2'1 0'0 2'1 5450 105'4 0'0 105'4 ... ... 102.625
2.25 2'1 2'0 2'0 0'1 2'1 5500 110'3 0'0 110'3 ... ... 107.5
2.125 ... ... 1'7 0'0 1'7 5550 115'2 0'0 115'2 ... ... 112.375
2 ... ... 1'6 0'0 1'6 5600 120'1 0'0 120'1 ... ... 117.25
1.875 ... ... 1'5 0'0 1'5 5650 125'0 0'0 125'0 ... ... 122.125
1.75 1'6 1'6 1'5 0'1 1'6 5700 129'7 0'0 129'7 ... ... 127
1.75 ... ... 1'4 0'0 1'4 5750 134'7 0'0 134'7 ... ... 131.875
1.625 ... ... 1'3 0'0 1'3 5800 139'6 0'0 139'6 ... ... 136.75
1.5 ... ... 1'2 0'0 1'2 5900 149'5 0'0 149'5 ... ... 146.625
1.375 ... ... 1'1 0'0 1'1 6000 159'4 0'0 159'4 ... ... 156.5
1.25 ... ... 1'1 0'0 1'1 6100 169'3 0'0 169'3 ... ... 166.375
1.125 ... ... 1'0 0'0 1'0 6200 179'3 0'0 179'3 ... ... 176.25
1 ... ... 0'7 0'0 0'7 6300 189'2 0'0 189'2 ... ... 186.25
1 ... ... 0'7 0'0 0'7 6400 199'2 0'0 199'2 ... ... 196.25
0.875 ... ... 0'6 0'0 0'6 6500 209'2 0'0 209'2 ... ... 206.25
0.875 ... ... 0'6 0'0 0'6 6600 219'2 0'0 219'2 ... ... 216.125
0.75 ... ... 0'5 0'0 0'5 6700 229'2 0'0 229'2 ... ... 0
0.75 ... ... 0'5 0'0 0'5 6800 239'2 0'0 239'2 ... ... 0
0.625 ... ... 0'4 0'0 0'4 6900 249'2 0'0 249'2 ... ... 0
0.625 ... ... 0'4 0'0 0'4 7000 259'2 0'0 259'2 ... ... 0
0.625 ... ... 0'4 0'0 0'4 7100 269'2 0'0 269'2 ... ... 0
0.5 ... ... 0'3 0'0 0'3 7200 279'2 0'0 279'2 ... ... 0
0.5 ... ... 0'3 0'0 0'3 7300 289'2 0'0 289'2 ... ... 0
0.5 ... ... 0'2 0'0 0'2 7400 299'2 0'0 299'2 ... ... 0
0.5 ... ... 0'2 0'0 0'2 7500 309'2 0'0 309'2 ... ... 0
0.5 ... ... 0'2 0'0 0'2 7600 319'2 0'0 319'2 ... ... 0
0.375 ... ... 0'2 0'0 0'2 7700 329'2 0'0 329'2 ... ... 0
0.375 ... ... 0'2 0'0 0'2 7800 339'2 0'0 339'2 ... ... 0
0.375 ... ... 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.