DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 409'0
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 87'1 0'0 87'1 3150 0'1 0'0 0'1 ... ... 0.125
0 ... ... 82'1 0'0 82'1 3200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 77'1 0'0 77'1 3250 0'1 0'0 0'1 ... ... 0.125
0 ... ... 72'1 0'0 72'1 3300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 67'1 0'0 67'1 3350 0'1 0'0 0'1 ... ... 0.125
0 ... ... 62'1 0'0 62'1 3400 0'1 0'0 0'1 ... ... 0.125
64.125 ... ... 57'1 0'0 57'1 3450 0'1 0'0 0'1 ... ... 0.125
59.125 ... ... 52'1 0'0 52'1 3500 0'1 0'0 0'1 ... ... 0.125
54.125 ... ... 47'1 0'0 47'1 3550 0'1 0'0 0'1 ... ... 0.125
49.125 ... ... 42'1 0'0 42'1 3600 0'1 0'0 0'1 ... ... 0.125
44.25 ... ... 37'1 0'0 37'1 3650 0'1 0'0 0'1 ... ... 0.125
39.25 ... ... 32'1 0'0 32'1 3700 0'1 0'0 0'1 ... ... 0.25
34.25 ... ... 27'3 0'0 27'3 3750 0'3 0'0 0'3 ... ... 0.25
32.375 ... ... 25'3 0'0 25'3 3770 0'3 0'0 0'3 ... ... 0.25
31.375 ... ... 24'3 0'0 24'3 3780 0'2 -0'1 0'3 0'2 0'2 0.25
30.375 ... ... 23'4 0'0 23'4 3790 0'2 -0'2 0'4 0'2 0'2 0.375
29.375 ... ... 22'4 0'0 22'4 3800 0'2 -0'2 0'4 0'3 0'2 0.375
28.375 ... ... 21'4 0'0 21'4 3810 0'4 0'0 0'4 ... ... 0.375
27.5 ... ... 20'5 0'0 20'5 3820 0'3 -0'2 0'5 0'3 0'3 0.375
26.5 ... ... 19'5 0'0 19'5 3830 0'5 0'0 0'5 ... ... 0.375
25.375 ... ... 18'6 0'0 18'6 3840 0'6 0'0 0'6 ... ... 0.5
24.375 ... ... 17'7 0'0 17'7 3850 0'7 0'0 0'7 ... ... 0.5
23.375 ... ... 16'7 0'0 16'7 3860 0'7 0'0 0'7 ... ... 0.5
22.5 19'6 19'4 16'0 3'6 19'6 3870 1'0 0'0 1'0 ... ... 0.625
21.5 ... ... 15'1 0'0 15'1 3880 1'1 0'0 1'1 ... ... 0.625
20.5 ... ... 14'2 0'0 14'2 3890 1'2 0'0 1'2 ... ... 0.75
19.625 ... ... 13'3 0'0 13'3 3900 0'6 -0'5 1'3 0'7 0'6 0.75
18.75 ... ... 12'5 0'0 12'5 3910 1'5 0'0 1'5 ... ... 0.875
17.75 ... ... 11'6 0'0 11'6 3920 1'6 0'0 1'6 ... ... 1
16.875 ... ... 11'0 0'0 11'0 3930 2'0 0'0 2'0 ... ... 1
16 13'2 11'7 10'2 3'0 13'2 3940 2'2 0'0 2'2 ... ... 1.125
15.125 ... ... 9'4 0'0 9'4 3950 1'2 -1'2 2'4 1'2 1'2 1.375
14.25 ... ... 8'6 0'0 8'6 3960 2'6 0'0 2'6 ... ... 1.5
13.5 ... ... 8'1 0'0 8'1 3970 1'4 -1'5 3'1 1'4 1'4 1.625
12.625 ... ... 7'4 0'0 7'4 3980 2'1 -1'3 3'4 2'1 2'1 1.875
11.875 ... ... 6'7 0'0 6'7 3990 2'1 -1'6 3'7 2'1 2'1 2.125
11.125 10'0 6'2 6'2 3'6 10'0 4000 2'2 -2'0 4'2 2'4 2'1 2.25
10.375 ... ... 5'5 0'0 5'5 4010 2'3 -2'2 4'5 2'3 2'3 2.5
9.625 ... ... 5'1 0'0 5'1 4020 5'1 0'0 5'1 ... ... 2.875
9 ... ... 4'5 0'0 4'5 4030 5'5 0'0 5'5 ... ... 3.125
8.25 6'4 5'1 4'2 2'2 6'4 4040 5'7 -0'3 6'2 5'7 5'7 3.5
7.625 5'5 5'0 3'7 1'6 5'5 4050 6'7 0'0 6'7 ... ... 3.875
7 6'0 6'0 3'4 2'4 6'0 4060 4'0 -3'4 7'4 4'2 4'0 4.25
6.375 3'6 3'6 3'1 0'5 3'6 4070 4'5 -3'4 8'1 5'4 4'5 4.75
5.875 5'5 5'4 2'6 2'7 5'5 4080 8'6 0'0 8'6 ... ... 5.25
5.5 ... ... 2'4 0'0 2'4 4090 9'4 0'0 9'4 ... ... 5.75
5 4'7 3'2 2'2 2'5 4'7 4100 6'4 -3'6 10'2 7'4 6'4 6.25
4.5 3'6 2'5 2'0 1'6 3'6 4110 11'0 0'0 11'0 ... ... 6.75
4.125 ... ... 1'7 0'0 1'7 4120 11'7 0'0 11'7 ... ... 7.375
3.75 ... ... 1'5 0'0 1'5 4130 12'5 0'0 12'5 ... ... 8
3.5 ... ... 1'4 0'0 1'4 4140 13'4 0'0 13'4 ... ... 8.75
3.125 3'0 3'0 1'2 1'6 3'0 4150 14'2 0'0 14'2 ... ... 9.375
2.875 ... ... 1'1 0'0 1'1 4160 15'1 0'0 15'1 ... ... 10.125
2.625 ... ... 1'0 0'0 1'0 4170 16'0 0'0 16'0 ... ... 10.875
2.375 ... ... 0'7 0'0 0'7 4180 16'7 0'0 16'7 ... ... 11.625
2.125 ... ... 0'7 0'0 0'7 4190 17'7 0'0 17'7 ... ... 12.5
1.875 1'3 1'3 0'6 0'5 1'3 4200 18'6 0'0 18'6 ... ... 13.25
1.75 ... ... 0'5 0'0 0'5 4210 19'5 0'0 19'5 ... ... 14.125
1.625 ... ... 0'5 0'0 0'5 4220 20'5 0'0 20'5 ... ... 14.875
1.375 ... ... 0'4 0'0 0'4 4230 21'4 0'0 21'4 ... ... 15.75
1.25 ... ... 0'4 0'0 0'4 4240 22'4 0'0 22'4 ... ... 16.625
1.25 1'0 1'0 0'4 0'4 1'0 4250 23'4 0'0 23'4 ... ... 17.5
1.125 ... ... 0'3 0'0 0'3 4260 24'3 0'0 24'3 ... ... 18.375
1 ... ... 0'3 0'0 0'3 4270 25'3 0'0 25'3 ... ... 19.375
0.875 ... ... 0'3 0'0 0'3 4280 26'3 0'0 26'3 ... ... 20.25
0.875 ... ... 0'3 0'0 0'3 4290 27'3 0'0 27'3 ... ... 21.125
0.75 0'4 0'4 0'2 0'2 0'4 4300 28'2 0'0 28'2 ... ... 22.125
0.75 ... ... 0'2 0'0 0'2 4310 29'2 0'0 29'2 ... ... 23
0.625 ... ... 0'2 0'0 0'2 4320 30'2 0'0 30'2 ... ... 24
0.625 ... ... 0'2 0'0 0'2 4330 31'2 0'0 31'2 ... ... 25
0.625 ... ... 0'2 0'0 0'2 4340 32'2 0'0 32'2 ... ... 25.875
0.5 ... ... 0'2 0'0 0'2 4350 33'2 0'0 33'2 ... ... 26.875
0.5 ... ... 0'2 0'0 0'2 4360 34'2 0'0 34'2 ... ... 27.875
0.5 ... ... 0'1 0'0 0'1 4370 35'1 0'0 35'1 ... ... 28.875
0.375 0'2 0'2 0'1 0'1 0'2 4380 36'1 0'0 36'1 ... ... 29.75
0.375 0'2 0'2 0'1 0'1 0'2 4390 37'1 0'0 37'1 ... ... 30.875
0.375 0'2 0'2 0'1 0'1 0'2 4400 38'1 0'0 38'1 ... ... 31.875
0.375 ... ... 0'1 0'0 0'1 4410 39'1 0'0 39'1 ... ... 32.875
0.375 ... ... 0'1 0'0 0'1 4420 40'1 0'0 40'1 ... ... 33.875
0.375 ... ... 0'1 0'0 0'1 4430 41'1 0'0 41'1 ... ... 34.875
0.25 ... ... 0'1 0'0 0'1 4440 42'1 0'0 42'1 ... ... 35.875
0.25 ... ... 0'1 0'0 0'1 4450 43'1 0'0 43'1 ... ... 36.75
0.25 ... ... 0'1 0'0 0'1 4460 44'1 0'0 44'1 ... ... 37.75
0.25 ... ... 0'1 0'0 0'1 4500 48'1 0'0 48'1 ... ... 41.75
0.25 ... ... 0'1 0'0 0'1 4550 53'1 0'0 53'1 ... ... 46.75
0.125 ... ... 0'1 0'0 0'1 4600 58'1 0'0 58'1 ... ... 51.75
0.125 ... ... 0'1 0'0 0'1 4650 63'1 0'0 63'1 ... ... 56.625
0.125 ... ... 0'1 0'0 0'1 4700 68'1 0'0 68'1 ... ... 61.625
0.125 ... ... 0'1 0'0 0'1 4750 73'1 0'0 73'1 ... ... 66.625
0.125 ... ... 0'1 0'0 0'1 4800 78'1 0'0 78'1 ... ... 71.625
0.125 ... ... 0'1 0'0 0'1 4850 83'1 0'0 83'1 ... ... 76.625
0.125 ... ... 0'1 0'0 0'1 4900 88'1 0'0 88'1 ... ... 81.625
0.125 ... ... 0'1 0'0 0'1 4950 93'1 0'0 93'1 ... ... 0
0.125 ... ... 0'1 0'0 0'1 5000 98'1 0'0 98'1 ... ... 0
0.125 ... ... 0'1 0'0 0'1 5050 103'1 0'0 103'1 ... ... 0
0.125 ... ... 0'1 0'0 0'1 5100 108'1 0'0 108'1 ... ... 0
0.125 ... ... 0'1 0'0 0'1 5150 113'1 0'0 113'1 ... ... 0
0.125 ... ... 0'1 0'0 0'1 5200 118'1 0'0 118'1 ... ... 0
0.125 ... ... 0'1 0'0 0'1 5250 123'1 0'0 123'1 ... ... 0
0.125 ... ... 0'1 0'0 0'1 5300 128'1 0'0 128'1 ... ... 0
0.125 ... ... 0'1 0'0 0'1 5350 133'1 0'0 133'1 ... ... 0
0.125 ... ... 0'1 0'0 0'1 5400 138'0 0'0 138'0 ... ... 0
0.125 ... ... 0'1 0'0 0'1 5450 143'0 0'0 143'0 ... ... 0
0.125 ... ... 0'1 0'0 0'1 5500 148'0 0'0 148'0 ... ... 0
0.125 ... ... 0'1 0'0 0'1 5550 153'0 0'0 153'0 ... ... 0
0.125 ... ... 0'1 0'0 0'1 6000 198'0 0'0 198'0 ... ... 0
0.125 ... ... 0'1 0'0 0'1 6250 223'0 0'0 223'0 ... ... 0
0.125 ... ... 0'1 0'0 0'1 6500 248'0 0'0 248'0 ... ... 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.