DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 540'6
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 ... ... 240'4 0'0 240'4 3000 0'1 0'0 0'1 ... ... 0.25
0 ... ... 230'4 0'0 230'4 3100 0'1 0'0 0'1 ... ... 0.25
0 ... ... 220'4 0'0 220'4 3200 0'2 0'0 0'2 ... ... 0.375
0 ... ... 210'4 0'0 210'4 3300 0'2 0'0 0'2 ... ... 0.375
0 ... ... 200'4 0'0 200'4 3400 0'3 0'0 0'3 ... ... 0.5
0 ... ... 190'4 0'0 190'4 3500 0'3 0'0 0'3 ... ... 0.625
0 ... ... 180'4 0'0 180'4 3600 0'4 0'0 0'4 ... ... 0.75
171.625 ... ... 170'4 0'0 170'4 3700 0'6 0'0 0'6 ... ... 0.875
161.625 ... ... 160'4 0'0 160'4 3800 1'0 0'0 1'0 ... ... 1.125
151.75 ... ... 150'5 0'0 150'5 3900 1'2 0'0 1'2 ... ... 1.375
142.25 ... ... 140'7 0'0 140'7 4000 1'5 0'0 1'5 ... ... 1.875
132.75 ... ... 131'2 0'0 131'2 4100 2'2 0'0 2'2 ... ... 2.5
123.5 ... ... 122'0 0'0 122'0 4200 2'7 0'0 2'7 ... ... 3.25
114.375 ... ... 112'7 0'0 112'7 4300 3'7 0'0 3'7 ... ... 4.25
110 ... ... 108'4 0'0 108'4 4350 4'4 0'0 4'4 ... ... 4.875
105.625 ... ... 104'2 0'0 104'2 4400 5'1 0'0 5'1 ... ... 5.5
101.375 ... ... 100'0 0'0 100'0 4450 5'7 0'0 5'7 ... ... 6.25
97.25 ... ... 95'7 0'0 95'7 4500 6'6 0'0 6'6 ... ... 7.125
93.125 ... ... 91'7 0'0 91'7 4550 7'6 0'0 7'6 ... ... 8.125
89.25 ... ... 88'0 0'0 88'0 4600 8'6 0'0 8'6 ... ... 9.125
85.375 ... ... 84'1 0'0 84'1 4650 9'7 0'0 9'7 ... ... 10.25
81.625 ... ... 80'4 0'0 80'4 4700 11'1 0'0 11'1 ... ... 11.5
78.125 ... ... 76'7 0'0 76'7 4750 12'4 0'0 12'4 ... ... 12.875
74.625 ... ... 73'4 0'0 73'4 4800 14'0 0'0 14'0 ... ... 14.375
71.25 ... ... 70'1 0'0 70'1 4850 15'5 0'0 15'5 ... ... 16
68 ... ... 67'0 0'0 67'0 4900 17'3 0'0 17'3 ... ... 17.75
65 ... ... 63'7 0'0 63'7 4950 19'1 0'0 19'1 ... ... 19.625
62 ... ... 60'7 0'0 60'7 5000 21'1 0'0 21'1 ... ... 21.5
59.125 ... ... 58'0 0'0 58'0 5050 23'1 0'0 23'1 ... ... 23.625
56.375 ... ... 55'3 0'0 55'3 5100 25'3 0'0 25'3 ... ... 25.875
53.75 ... ... 52'6 0'0 52'6 5150 27'5 0'0 27'5 ... ... 28.125
51.25 ... ... 50'2 0'0 50'2 5200 30'1 0'0 30'1 ... ... 30.5
48.625 ... ... 47'7 0'0 47'7 5250 32'5 0'0 32'5 ... ... 33.125
46.375 ... ... 45'4 0'0 45'4 5300 35'2 0'0 35'2 ... ... 35.75
44.125 ... ... 43'3 0'0 43'3 5350 37'7 0'0 37'7 ... ... 38.375
42 ... ... 41'2 0'0 41'2 5400 40'6 0'0 40'6 ... ... 41.25
40 ... ... 39'2 0'0 39'2 5450 43'5 0'0 43'5 ... ... 44.125
38.125 ... ... 37'2 0'0 37'2 5500 46'5 0'0 46'5 ... ... 47.125
36.25 ... ... 35'4 0'0 35'4 5550 49'6 0'0 49'6 ... ... 50.125
34.5 ... ... 33'6 0'0 33'6 5600 52'7 0'0 52'7 ... ... 53.375
32.875 ... ... 32'0 0'0 32'0 5650 56'1 0'0 56'1 ... ... 56.625
31.25 ... ... 30'4 0'0 30'4 5700 59'3 0'0 59'3 ... ... 59.875
29.75 ... ... 28'7 0'0 28'7 5750 62'6 0'0 62'6 ... ... 63.25
28.25 ... ... 27'4 0'0 27'4 5800 66'2 0'0 66'2 ... ... 66.75
26.875 ... ... 26'1 0'0 26'1 5850 69'7 0'0 69'7 ... ... 70.375
25.5 ... ... 24'6 0'0 24'6 5900 73'3 0'0 73'3 ... ... 74
24.25 ... ... 23'5 0'0 23'5 5950 77'1 0'0 77'1 ... ... 77.875
23.125 ... ... 22'3 0'0 22'3 6000 80'7 0'0 80'7 ... ... 81.625
22 ... ... 21'2 0'0 21'2 6050 84'5 0'0 84'5 ... ... 85.25
20.875 ... ... 20'2 0'0 20'2 6100 88'4 0'0 88'4 ... ... 89.125
19.875 ... ... 19'2 0'0 19'2 6150 92'4 0'0 92'4 ... ... 93.25
19 ... ... 18'2 0'0 18'2 6200 96'4 0'0 96'4 ... ... 97.25
18.125 ... ... 17'3 0'0 17'3 6250 100'4 0'0 100'4 ... ... 101.25
17.25 ... ... 16'5 0'0 16'5 6300 104'5 0'0 104'5 ... ... 105.375
16.375 ... ... 15'6 0'0 15'6 6350 108'6 0'0 108'6 ... ... 109.5
15.625 ... ... 15'0 0'0 15'0 6400 112'7 0'0 112'7 ... ... 113.625
14.875 ... ... 14'3 0'0 14'3 6450 117'1 0'0 117'1 ... ... 118
14.25 ... ... 13'6 0'0 13'6 6500 121'3 0'0 121'3 ... ... 122.125
13.625 ... ... 13'1 0'0 13'1 6550 125'6 0'0 125'6 ... ... 126.5
13 ... ... 12'4 0'0 12'4 6600 130'1 0'0 130'1 ... ... 130.875
12.375 ... ... 11'7 0'0 11'7 6650 134'4 0'0 134'4 ... ... 135.375
11.875 ... ... 11'3 0'0 11'3 6700 138'7 0'0 138'7 ... ... 139.75
11.375 ... ... 10'7 0'0 10'7 6750 143'3 0'0 143'3 ... ... 144.25
10.875 ... ... 10'3 0'0 10'3 6800 147'6 0'0 147'6 ... ... 148.75
10.375 ... ... 10'0 0'0 10'0 6850 152'2 0'0 152'2 ... ... 153.25
10 ... ... 9'4 0'0 9'4 6900 156'7 0'0 156'7 ... ... 157.75
9.5 ... ... 9'1 0'0 9'1 6950 161'3 0'0 161'3 ... ... 162.375
9.125 ... ... 8'6 0'0 8'6 7000 166'0 0'0 166'0 ... ... 166.875
8.75 ... ... 8'3 0'0 8'3 7050 170'4 0'0 170'4 ... ... 171.5
8.375 ... ... 8'0 0'0 8'0 7100 175'1 0'0 175'1 ... ... 176.125
8.125 ... ... 7'6 0'0 7'6 7150 179'6 0'0 179'6 ... ... 180.875
7.75 ... ... 7'3 0'0 7'3 7200 184'4 0'0 184'4 ... ... 185.5
7.5 ... ... 7'1 0'0 7'1 7250 189'1 0'0 189'1 ... ... 190.125
7.25 ... ... 6'7 0'0 6'7 7300 193'6 0'0 193'6 ... ... 194.875
7 ... ... 6'5 0'0 6'5 7350 198'4 0'0 198'4 ... ... 199.625
6.625 ... ... 6'3 0'0 6'3 7400 203'2 0'0 203'2 ... ... 204.375
6.5 ... ... 6'1 0'0 6'1 7450 208'0 0'0 208'0 ... ... 209.125
6.25 ... ... 5'7 0'0 5'7 7500 212'6 0'0 212'6 ... ... 213.875
6 ... ... 5'5 0'0 5'5 7550 217'4 0'0 217'4 ... ... 218.625
5.75 ... ... 5'3 0'0 5'3 7600 222'2 0'0 222'2 ... ... 223.5
5.625 ... ... 5'2 0'0 5'2 7650 227'0 0'0 227'0 ... ... 228.25
5.375 ... ... 5'0 0'0 5'0 7700 231'7 0'0 231'7 ... ... 233
5 ... ... 4'6 0'0 4'6 7800 241'4 0'0 241'4 ... ... 242.75
4.75 ... ... 4'3 0'0 4'3 7900 251'1 0'0 251'1 ... ... 252.375
4.25 ... ... 4'1 0'0 4'1 8000 260'7 0'0 260'7 ... ... 262.125
4.125 ... ... 3'7 0'0 3'7 8100 270'5 0'0 270'5 ... ... 271.75
4 ... ... 3'5 0'0 3'5 8200 280'3 0'0 280'3 ... ... 281.5
3.75 ... ... 3'3 0'0 3'3 8300 290'2 0'0 290'2 ... ... 291.25
3.5 ... ... 3'2 0'0 3'2 8400 300'0 0'0 300'0 ... ... 301
3.375 ... ... 3'0 0'0 3'0 8500 309'7 0'0 309'7 ... ... 310.625
2.875 ... ... 2'7 0'0 2'7 8600 319'6 0'0 319'6 ... ... 320.5
2.75 ... ... 2'6 0'0 2'6 8700 329'6 0'0 329'6 ... ... 330.5
2.875 ... ... 2'5 0'0 2'5 8800 339'5 0'0 339'5 ... ... 340.375
2.75 ... ... 2'4 0'0 2'4 8900 349'5 0'0 349'5 ... ... 350.25
2.625 ... ... 2'3 0'0 2'3 9000 359'4 0'0 359'4 ... ... 360.125
2.5 ... ... 2'2 0'0 2'2 9100 369'4 0'0 369'4 ... ... 370.125
2.375 ... ... 2'1 0'0 2'1 9200 379'4 0'0 379'4 ... ... 380.125
2.25 ... ... 2'0 0'0 2'0 9300 389'4 0'0 389'4 ... ... 390.125
2.25 ... ... 1'7 0'0 1'7 9400 399'4 0'0 399'4 ... ... 400.125
2.125 ... ... 1'7 0'0 1'7 9500 409'4 0'0 409'4 ... ... 410.125
2 ... ... 1'6 0'0 1'6 9600 419'4 0'0 419'4 ... ... 420
2 ... ... 1'6 0'0 1'6 9700 429'4 0'0 429'4 ... ... 430
1.875 ... ... 1'5 0'0 1'5 9800 439'4 0'0 439'4 ... ... 440
1.875 ... ... 1'5 0'0 1'5 9900 449'4 0'0 449'4 ... ... 450
1.75 ... ... 1'4 0'0 1'4 10000 459'4 0'0 459'4 ... ... 0
1.375 ... ... 1'1 0'0 1'1 11000 559'4 0'0 559'4 ... ... 0
1.125 ... ... 0'7 0'0 0'7 12000 659'4 0'0 659'4 ... ... 0
1 ... ... 0'5 0'0 0'5 13000 759'4 0'0 759'4 ... ... 0
0.875 ... ... 0'5 0'0 0'5 14000 859'4 0'0 859'4 ... ... 0
0.75 ... ... 0'4 0'0 0'4 15000 959'4 0'0 959'4 ... ... 0
0.5 ... ... 0'3 0'0 0'3 20000 1459'4 0'0 1459'4 ... ... 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.