DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'0
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
106 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 0.125
101 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 0.125
95.25 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 0.125
90.25 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 0.125
85.25 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 0.125
80.25 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 0.125
75.25 ... ... 76'7 0'0 76'7 3500 0'1 0'0 0'1 ... ... 0.125
69.375 ... ... 71'7 0'0 71'7 3550 0'1 0'0 0'1 ... ... 0.125
64.375 ... ... 66'7 0'0 66'7 3600 0'1 0'0 0'1 ... ... 0.125
59.375 ... ... 61'7 0'0 61'7 3650 0'1 0'0 0'1 ... ... 0.125
54.375 ... ... 56'7 0'0 56'7 3700 0'1 0'0 0'1 ... ... 0.125
49.375 ... ... 51'7 0'0 51'7 3750 0'1 0'0 0'1 ... ... 0.125
44.5 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 0.125
39.5 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 0.125
38.5 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 0.125
37.5 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 0.125
36.5 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 0.125
35.5 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 0.125
34.375 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 0.125
33.5 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 0.125
32.5 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 0.125
31.5 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 0.25
30.5 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 0.25
29.5 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 0'1 0'1 0.25
28.5 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 0.25
27.5 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 0.25
26.5 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 0.25
25.625 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 0.25
24.5 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 0.25
23.625 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 0.25
22.625 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 0.25
21.625 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 0.375
20.625 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 0.375
19.625 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 0.375
18.625 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 0.375
17.625 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 0.5
16.625 17'7 17'7 19'1 -1'2 17'7 4080 0'3 0'0 0'3 ... ... 0.5
15.75 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 0.5
14.75 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 0.625
13.875 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 0.625
13 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 0.75
12.125 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 0.875
11.25 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 1
10.375 11'5 11'5 12'6 -1'1 11'5 4150 1'1 0'1 1'0 1'2 1'0 1.125
9.5 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 1.375
8.75 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 1.5
8 9'5 9'5 10'2 -0'5 9'5 4180 1'7 0'3 1'4 1'7 1'5 1.75
7.25 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 2.125
6.5 8'0 6'2 8'6 -2'2 6'4 4200 2'2 0'2 2'0 2'4 1'7 2.375
5.875 6'6 6'6 8'0 -1'2 6'6 4210 2'5 0'3 2'2 2'5 2'2 2.75
5.25 ... ... 7'3 0'0 7'3 4220 2'7 0'2 2'5 2'7 2'1 3.125
4.75 5'1 5'1 6'5 -1'4 5'1 4230 3'0 0'0 3'0 ... ... 3.625
4.25 5'0 4'4 6'1 -1'3 4'6 4240 3'7 0'4 3'3 3'7 3'0 4.125
3.75 5'2 3'5 5'4 -1'6 3'6 4250 4'4 0'6 3'6 4'5 4'1 4.625
3.375 4'3 3'2 5'0 -1'6 3'2 4260 5'0 0'6 4'2 5'0 5'0 5.25
2.875 4'3 3'4 4'4 -1'0 3'4 4270 5'5 0'7 4'6 5'5 4'7 5.875
2.625 2'5 2'3 4'0 -1'3 2'5 4280 5'2 0'0 5'2 ... ... 6.5
2.25 2'4 2'2 3'4 -1'2 2'2 4290 7'0 1'2 5'6 7'0 7'0 7.25
2 3'1 1'6 3'1 -1'1 2'0 4300 6'5 0'2 6'3 8'0 6'3 7.875
1.75 1'7 1'6 2'6 -1'0 1'6 4310 7'0 0'0 7'0 ... ... 8.75
1.5 1'4 1'4 2'4 -1'0 1'4 4320 7'6 0'0 7'6 ... ... 9.5
1.375 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 10.25
1.125 1'1 1'1 1'7 -0'6 1'1 4340 9'1 0'0 9'1 ... ... 11.125
1 1'5 1'0 1'6 -0'6 1'0 4350 9'7 0'0 9'7 ... ... 12
0.875 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 12.875
0.75 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 13.75
0.625 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 14.75
0.625 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 15.625
0.5 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 16.5
0.5 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 17.5
0.5 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 18.5
0.375 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 19.5
0.375 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 20.375
0.375 0'3 0'2 0'4 -0'1 0'3 4450 18'6 0'0 18'6 ... ... 21.375
0.375 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 22.5
0.375 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 23.375
0.25 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 24.375
0.25 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 25.375
0.25 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 26.375
0.25 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 27.375
0.25 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 31.375
0.125 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 36.25
0.125 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 41.125
0.125 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 46.25
0.125 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 51.25
0.125 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 56.25
0.125 ... ... 0'1 0'0 0'1 4850 58'3 0'0 58'3 ... ... 61.25
0.125 ... ... 0'1 0'0 0'1 4900 63'3 0'0 63'3 ... ... 66.25
0.125 ... ... 0'1 0'0 0'1 4950 68'3 0'0 68'3 ... ... 71.25
0.125 ... ... 0'1 0'0 0'1 5000 73'3 0'0 73'3 ... ... 76.25
0.125 ... ... 0'1 0'0 0'1 5050 78'3 0'0 78'3 ... ... 81.25
0.125 ... ... 0'1 0'0 0'1 5100 83'3 0'0 83'3 ... ... 86.25
0.125 ... ... 0'1 0'0 0'1 5150 88'3 0'0 88'3 ... ... 91.25
0.125 ... ... 0'1 0'0 0'1 5200 93'3 0'0 93'3 ... ... 96.25
0.125 ... ... 0'1 0'0 0'1 5250 98'3 0'0 98'3 ... ... 101.25
0.125 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 152.75
0.125 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 177.75

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.