DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1142'2
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
699.25 ... ... 624'6 0'0 624'6 5200 0'1 0'0 0'1 ... ... 0.125
677.125 ... ... 604'6 0'0 604'6 5400 0'1 0'0 0'1 ... ... 0.25
655 ... ... 584'6 0'0 584'6 5600 0'1 0'0 0'1 ... ... 0.25
632.875 ... ... 564'6 0'0 564'6 5800 0'1 0'0 0'1 ... ... 0.25
610.75 ... ... 544'6 0'0 544'6 6000 0'1 0'0 0'1 ... ... 0.25
588.625 ... ... 524'6 0'0 524'6 6200 0'1 0'0 0'1 ... ... 0.25
566.5 ... ... 504'6 0'0 504'6 6400 0'2 0'0 0'2 ... ... 0.25
544.375 ... ... 484'6 0'0 484'6 6600 0'2 0'0 0'2 ... ... 0.25
522.25 ... ... 464'6 0'0 464'6 6800 0'2 0'0 0'2 ... ... 0.375
500.25 ... ... 444'6 0'0 444'6 7000 0'2 0'0 0'2 ... ... 0.375
478.125 ... ... 424'6 0'0 424'6 7200 0'2 0'0 0'2 ... ... 0.375
456 ... ... 404'6 0'0 404'6 7400 0'3 0'0 0'3 ... ... 0.5
433.875 ... ... 384'6 0'0 384'6 7600 0'3 0'0 0'3 ... ... 0.5
411.75 ... ... 364'6 0'0 364'6 7800 0'3 0'0 0'3 ... ... 0.5
389.625 ... ... 344'6 0'0 344'6 8000 0'4 0'0 0'4 ... ... 0.625
367.5 ... ... 324'6 0'0 324'6 8200 0'5 0'0 0'5 ... ... 0.75
345.375 ... ... 304'6 0'0 304'6 8400 0'5 0'0 0'5 ... ... 0.875
334.25 ... ... 294'6 0'0 294'6 8500 0'6 0'0 0'6 ... ... 0.875
323.25 ... ... 284'6 0'0 284'6 8600 0'7 0'0 0'7 ... ... 1
312.25 ... ... 274'6 0'0 274'6 8700 0'7 0'0 0'7 ... ... 1.125
301 ... ... 264'6 0'0 264'6 8800 1'0 0'0 1'0 ... ... 1.125
289.75 ... ... 254'6 0'0 254'6 8900 1'1 0'0 1'1 ... ... 1.375
278.5 ... ... 244'6 0'0 244'6 9000 1'3 0'0 1'3 ... ... 1.5
267.375 ... ... 234'7 0'0 234'7 9100 1'4 0'0 1'4 ... ... 1.625
256 ... ... 225'0 0'0 225'0 9200 1'6 0'0 1'6 ... ... 1.875
244.75 ... ... 215'1 0'0 215'1 9300 2'0 0'0 2'0 ... ... 2.125
233.5 ... ... 205'3 0'0 205'3 9400 2'3 0'0 2'3 ... ... 2.5
222.25 ... ... 195'6 0'0 195'6 9500 2'6 0'0 2'6 ... ... 2.875
211.125 ... ... 186'1 0'0 186'1 9600 3'1 0'0 3'1 ... ... 3.375
175.875 ... ... 176'6 0'0 176'6 9700 3'6 0'0 3'6 ... ... 4
166.5 ... ... 167'3 0'0 167'3 9800 4'3 0'0 4'3 ... ... 4.75
157.375 ... ... 158'2 0'0 158'2 9900 5'2 0'0 5'2 ... ... 5.625
148.5 ... ... 149'3 0'0 149'3 10000 6'2 0'0 6'2 ... ... 6.75
139.75 ... ... 140'5 0'0 140'5 10100 7'4 0'0 7'4 ... ... 8.125
131.25 ... ... 132'1 0'0 132'1 10200 8'7 0'0 8'7 ... ... 9.625
123.125 ... ... 123'7 0'0 123'7 10300 10'5 0'0 10'5 ... ... 11.375
114.25 ... ... 115'7 0'0 115'7 10400 12'4 0'0 12'4 ... ... 13.5
106.5 ... ... 108'2 0'0 108'2 10500 14'6 0'0 14'6 ... ... 15.625
99.25 ... ... 100'7 0'0 100'7 10600 17'2 0'0 17'2 ... ... 18.5
92.5 ... ... 93'6 0'0 93'6 10700 20'1 0'0 20'1 ... ... 21.375
85.625 ... ... 87'0 0'0 87'0 10800 23'2 0'0 23'2 ... ... 24.5
79.5 ... ... 80'5 0'0 80'5 10900 26'5 0'0 26'5 ... ... 28
73.375 ... ... 74'4 0'0 74'4 11000 30'3 0'0 30'3 ... ... 31.75
67.625 ... ... 68'6 0'0 68'6 11100 34'4 0'0 34'4 ... ... 35.875
62.25 ... ... 63'2 0'0 63'2 11200 38'7 0'0 38'7 ... ... 40.375
57.625 ... ... 58'1 0'0 58'1 11300 43'5 0'0 43'5 ... ... 45.25
52.625 52'5 52'5 53'2 -0'5 52'5 11400 48'5 0'0 48'5 ... ... 50.375
48.25 48'0 48'0 48'7 -0'7 48'0 11500 54'0 0'0 54'0 ... ... 55.875
44.125 ... ... 44'5 0'0 44'5 11600 59'6 0'0 59'6 ... ... 61.5
40.375 ... ... 40'7 0'0 40'7 11700 65'6 0'0 65'6 ... ... 67.75
36.75 ... ... 37'2 0'0 37'2 11800 72'0 0'0 72'0 ... ... 74.125
33.625 ... ... 34'0 0'0 34'0 11900 78'5 0'0 78'5 ... ... 80.875
30.625 ... ... 31'0 0'0 31'0 12000 85'4 0'0 85'4 ... ... 87.875
28.125 ... ... 28'2 0'0 28'2 12100 92'5 0'0 92'5 ... ... 95
25.625 ... ... 25'6 0'0 25'6 12200 100'0 0'0 100'0 ... ... 102.25
23.375 ... ... 23'4 0'0 23'4 12300 107'4 0'0 107'4 ... ... 110
21.25 ... ... 21'3 0'0 21'3 12400 115'3 0'0 115'3 ... ... 117.875
19.5 ... ... 19'4 0'0 19'4 12500 123'3 0'0 123'3 ... ... 125.875
17.875 ... ... 17'6 0'0 17'6 12600 131'4 0'0 131'4 ... ... 134.125
16.375 ... ... 16'2 0'0 16'2 12700 139'7 0'0 139'7 ... ... 142.5
15 ... ... 14'7 0'0 14'7 12800 148'3 0'0 148'3 ... ... 151
13.75 ... ... 13'5 0'0 13'5 12900 157'0 0'0 157'0 ... ... 159.625
12.625 ... ... 12'4 0'0 12'4 13000 165'6 0'0 165'6 ... ... 168.5
11.625 ... ... 11'4 0'0 11'4 13100 174'5 0'0 174'5 ... ... 177.375
10.75 ... ... 10'4 0'0 10'4 13200 183'5 0'0 183'5 ... ... 186.375
9.875 ... ... 9'6 0'0 9'6 13300 192'6 0'0 192'6 ... ... 195.625
9.125 ... ... 9'0 0'0 9'0 13400 202'0 0'0 202'0 ... ... 204.625
8.5 ... ... 8'3 0'0 8'3 13500 211'2 0'0 211'2 ... ... 215.125
7.875 ... ... 7'6 0'0 7'6 13600 220'5 0'0 220'5 ... ... 224.5
7.375 ... ... 7'2 0'0 7'2 13700 230'0 0'0 230'0 ... ... 233.875
6.875 ... ... 6'6 0'0 6'6 13800 239'4 0'0 239'4 ... ... 243.375
6.375 ... ... 6'3 0'0 6'3 13900 249'0 0'0 249'0 ... ... 253
6 ... ... 6'0 0'0 6'0 14000 258'5 0'0 258'5 ... ... 262.5
5.625 ... ... 5'5 0'0 5'5 14100 268'2 0'0 268'2 ... ... 272.25
5.375 ... ... 5'2 0'0 5'2 14200 277'7 0'0 277'7 ... ... 281.875
4.75 ... ... 4'6 0'0 4'6 14400 297'2 0'0 297'2 ... ... 337.875
4.25 ... ... 4'2 0'0 4'2 14600 316'6 0'0 316'6 ... ... 360.125
3.875 ... ... 3'7 0'0 3'7 14800 336'3 0'0 336'3 ... ... 382.5
3.5 ... ... 3'4 0'0 3'4 15000 356'0 0'0 356'0 ... ... 405
3.25 ... ... 3'1 0'0 3'1 15200 375'6 0'0 375'6 ... ... 427.5
3 ... ... 2'7 0'0 2'7 15400 395'4 0'0 395'4 ... ... 450
2.75 2'5 2'5 2'5 0'0 2'5 15600 415'3 0'0 415'3 ... ... 472.5
2.5 ... ... 2'3 0'0 2'3 15800 435'2 0'0 435'2 ... ... 495
2.375 ... ... 2'1 0'0 2'1 16000 455'2 0'0 455'2 ... ... 517.5
2.125 ... ... 2'0 0'0 2'0 16200 475'2 0'0 475'2 ... ... 539.875
2 ... ... 1'7 0'0 1'7 16400 495'2 0'0 495'2 ... ... 562.125
0.75 ... ... 0'5 0'0 0'5 20000 855'2 0'0 855'2 ... ... 960.5
0.375 ... ... 0'2 0'0 0'2 25000 1355'2 0'0 1355'2 ... ... 1513.5
0.25 ... ... 0'1 0'0 0'1 30000 1855'2 0'0 1855'2 ... ... 2066.5

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.