DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1056'0
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
579.5 ... ... 573'4 0'0 573'4 4800 0'1 0'0 0'1 ... ... 0.125
559.375 ... ... 553'4 0'0 553'4 5000 0'1 0'0 0'1 ... ... 0.125
539.375 ... ... 533'4 0'0 533'4 5200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 513'4 0'0 513'4 5400 0'1 0'0 0'1 ... ... 0.125
499.25 ... ... 493'4 0'0 493'4 5600 0'1 0'0 0'1 ... ... 0.125
479.25 ... ... 473'4 0'0 473'4 5800 0'1 0'0 0'1 ... ... 0.125
459.25 ... ... 453'4 0'0 453'4 6000 0'1 0'0 0'1 ... ... 0.125
439.125 ... ... 433'4 0'0 433'4 6200 0'1 0'0 0'1 ... ... 0.125
419.125 ... ... 413'4 0'0 413'4 6400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 393'4 0'0 393'4 6600 0'1 0'0 0'1 ... ... 0.125
379 ... ... 373'4 0'0 373'4 6800 0'1 0'0 0'1 ... ... 0.125
359 ... ... 353'4 0'0 353'4 7000 0'1 0'0 0'1 ... ... 0.125
339 ... ... 333'4 0'0 333'4 7200 0'1 0'0 0'1 ... ... 0.125
319 ... ... 313'4 0'0 313'4 7400 0'1 0'0 0'1 ... ... 0.125
297.75 ... ... 293'4 0'0 293'4 7600 0'1 0'0 0'1 ... ... 0.125
277.75 ... ... 273'4 0'0 273'4 7800 0'1 0'0 0'1 ... ... 0.125
267.75 ... ... 263'4 0'0 263'4 7900 0'1 0'0 0'1 ... ... 0.125
256.75 ... ... 253'4 0'0 253'4 8000 0'1 0'0 0'1 ... ... 0.125
246.625 ... ... 243'4 0'0 243'4 8100 0'1 0'0 0'1 ... ... 0.125
236.625 ... ... 233'4 0'0 233'4 8200 0'1 0'0 0'1 ... ... 0.125
226.625 ... ... 223'4 0'0 223'4 8300 0'1 0'0 0'1 ... ... 0.125
216.625 ... ... 213'4 0'0 213'4 8400 0'1 0'0 0'1 ... ... 0.125
206.625 ... ... 203'4 0'0 203'4 8500 0'1 0'0 0'1 ... ... 0.125
196.625 ... ... 193'4 0'0 193'4 8600 0'1 0'0 0'1 ... ... 0.125
186.5 ... ... 183'4 0'0 183'4 8700 0'1 0'0 0'1 ... ... 0.125
176.625 ... ... 173'4 0'0 173'4 8800 0'1 0'0 0'1 0'1 0'1 0.25
166.625 ... ... 163'4 0'0 163'4 8900 0'1 0'0 0'1 ... ... 0.25
156.625 ... ... 153'4 0'0 153'4 9000 0'1 0'0 0'1 ... ... 0.25
146.625 ... ... 143'4 0'0 143'4 9100 0'2 0'0 0'2 ... ... 0.25
136.625 ... ... 133'5 0'0 133'5 9200 0'2 0'0 0'2 ... ... 0.25
126.75 ... ... 123'5 0'0 123'5 9300 0'2 -0'1 0'3 0'2 0'2 0.375
116.625 ... ... 113'6 0'0 113'6 9400 0'3 0'0 0'3 ... ... 0.375
106.875 ... ... 103'7 0'0 103'7 9500 0'4 0'0 0'4 ... ... 0.5
96.75 ... ... 94'0 0'0 94'0 9600 0'4 -0'1 0'5 0'4 0'4 0.625
87.125 ... ... 84'1 0'0 84'1 9700 0'6 0'0 0'6 ... ... 0.75
79.25 ... ... 76'2 0'0 76'2 9780 1'0 0'0 1'0 ... ... 0.875
77.125 ... ... 74'3 0'0 74'3 9800 0'7 -0'1 1'0 1'0 0'6 1
75.375 ... ... 72'4 0'0 72'4 9820 0'7 -0'2 1'1 0'7 0'7 1
73.25 ... ... 70'4 0'0 70'4 9840 1'1 0'0 1'1 ... ... 1.125
71.5 ... ... 68'5 0'0 68'5 9860 1'2 0'0 1'2 ... ... 1.125
69.625 ... ... 66'6 0'0 66'6 9880 1'3 0'0 1'3 ... ... 1.25
67.5 ... ... 64'7 0'0 64'7 9900 1'1 -0'3 1'4 1'2 1'1 1.375
65.625 ... ... 63'0 0'0 63'0 9920 1'5 0'0 1'5 ... ... 1.5
63.75 ... ... 61'1 0'0 61'1 9940 1'6 0'0 1'6 ... ... 1.625
61.875 ... ... 59'2 0'0 59'2 9960 1'7 0'0 1'7 ... ... 1.75
60 ... ... 57'3 0'0 57'3 9980 1'5 -0'3 2'0 1'5 1'5 1.875
58.25 60'4 60'4 55'5 4'7 60'4 10000 2'0 -0'2 2'2 2'5 1'5 2
56.375 ... ... 53'6 0'0 53'6 10020 2'3 0'0 2'3 ... ... 2.25
54.75 ... ... 52'0 0'0 52'0 10040 2'5 0'0 2'5 ... ... 2.375
53 ... ... 50'2 0'0 50'2 10060 2'7 0'0 2'7 ... ... 2.625
51.125 ... ... 48'4 0'0 48'4 10080 3'1 0'0 3'1 ... ... 2.875
49.25 54'5 54'5 46'7 7'6 54'5 10100 2'7 -0'4 3'3 3'3 2'7 3.125
47.75 ... ... 45'1 0'0 45'1 10120 2'5 -1'1 3'6 2'7 2'5 3.375
46 50'1 50'1 43'4 6'5 50'1 10140 3'2 -0'6 4'0 3'2 3'1 3.75
44.25 ... ... 41'7 0'0 41'7 10160 4'3 0'0 4'3 ... ... 4.125
42.5 ... ... 40'2 0'0 40'2 10180 3'4 -1'3 4'7 3'4 3'4 4.5
41 45'0 42'0 38'5 3'3 42'0 10200 3'6 -1'4 5'2 5'0 3'5 4.875
39.375 ... ... 37'1 0'0 37'1 10220 4'7 -0'7 5'6 5'2 4'7 5.25
38 ... ... 35'5 0'0 35'5 10240 6'1 0'0 6'1 ... ... 5.75
36.5 ... ... 34'1 0'0 34'1 10260 5'7 -0'7 6'6 7'0 5'7 6.25
34.875 ... ... 32'5 0'0 32'5 10280 6'5 -0'5 7'2 6'5 5'2 6.75
33.5 38'5 34'2 31'2 5'3 36'5 10300 7'1 -0'6 7'7 8'3 6'0 7.25
32.25 ... ... 29'7 0'0 29'7 10320 8'3 0'0 8'3 ... ... 8
30.75 ... ... 28'4 0'0 28'4 10340 7'4 -1'5 9'1 7'4 7'4 8.5
29.5 ... ... 27'2 0'0 27'2 10360 9'6 0'0 9'6 ... ... 9.25
28.125 ... ... 26'0 0'0 26'0 10380 7'6 -2'6 10'4 7'6 7'6 9.875
26.75 29'4 26'4 24'6 1'6 26'4 10400 10'0 -1'2 11'2 10'0 8'4 10.625
25.625 24'3 24'3 23'4 0'7 24'3 10420 9'1 -3'0 12'1 11'7 9'1 11.375
24.375 ... ... 22'3 0'0 22'3 10440 12'5 -0'2 12'7 12'5 12'5 12.25
23.25 ... ... 21'2 0'0 21'2 10460 11'6 -2'0 13'6 11'6 11'6 13.125
22 ... ... 20'1 0'0 20'1 10480 12'2 -2'4 14'6 12'2 12'2 14
20.875 24'7 21'2 19'1 2'1 21'2 10500 14'2 -1'3 15'5 17'0 11'7 14.875
19.875 20'4 20'4 18'1 2'3 20'4 10520 14'6 -1'7 16'5 14'6 14'6 15.875
18.875 21'2 16'4 17'1 4'1 21'2 10540 17'5 0'0 17'5 ... ... 16.875
17.875 ... ... 16'2 0'0 16'2 10560 16'2 -2'4 18'6 16'2 14'5 17.875
17 ... ... 15'3 0'0 15'3 10580 17'2 -2'5 19'7 17'3 17'2 19
16 19'2 14'6 14'4 2'0 16'4 10600 19'5 -1'3 21'0 19'5 16'1 20
15.125 17'3 14'1 13'6 0'3 14'1 10620 17'7 -4'3 22'2 17'7 17'7 21.25
14.375 ... ... 13'0 0'0 13'0 10640 23'3 0'0 23'3 ... ... 22.375
13.5 16'3 13'0 12'2 0'6 13'0 10660 20'7 -3'7 24'6 20'7 20'7 23.625
12.75 13'2 13'2 11'4 1'6 13'2 10680 22'7 -3'1 26'0 22'7 22'7 24.875
12.125 15'0 10'6 10'7 1'4 12'3 10700 24'1 -3'1 27'2 25'1 22'7 26.125
11.5 ... ... 10'2 0'0 10'2 10720 28'5 0'0 28'5 ... ... 27.5
10.875 13'3 13'3 9'5 3'6 13'3 10740 30'1 0'0 30'1 ... ... 28.875
10.125 12'5 10'2 9'0 1'2 10'2 10760 31'4 0'0 31'4 ... ... 30.25
9.625 11'7 9'4 8'4 1'0 9'4 10780 33'0 0'0 33'0 ... ... 31.75
9 12'0 8'1 8'0 1'6 9'6 10800 34'3 0'0 34'3 34'3 29'4 33.125
8.5 9'6 9'6 7'4 2'2 9'6 10820 35'7 0'0 35'7 ... ... 34.625
8 9'5 8'5 7'0 1'5 8'5 10840 37'4 0'0 37'4 ... ... 36.125
7.5 9'2 9'2 6'5 2'5 9'2 10860 39'0 0'0 39'0 ... ... 37.625
7 8'5 8'5 6'2 2'3 8'5 10880 40'5 0'0 40'5 ... ... 39.125
6.625 8'4 6'7 5'6 1'2 7'0 10900 42'2 0'0 42'2 ... ... 40.75
6.25 8'0 6'5 5'4 1'2 6'6 10920 43'7 0'0 43'7 ... ... 42.375
5.875 ... ... 5'1 0'0 5'1 10940 45'4 0'0 45'4 ... ... 44
5.5 5'7 5'7 4'6 1'1 5'7 10960 47'1 0'0 47'1 ... ... 45.625
5.125 ... ... 4'4 0'0 4'4 10980 48'7 0'0 48'7 ... ... 47.25
4.75 6'3 4'1 4'2 0'2 4'4 11000 50'5 0'0 50'5 ... ... 49
4.5 5'6 4'7 3'7 1'0 4'7 11020 52'3 0'0 52'3 ... ... 50.625
4.25 ... ... 3'5 0'0 3'5 11040 54'1 0'0 54'1 ... ... 52.375
4 3'6 3'6 3'4 0'2 3'6 11060 55'7 0'0 55'7 ... ... 54.125
3.75 ... ... 3'2 0'0 3'2 11080 57'5 0'0 57'5 ... ... 55.875
3.5 ... ... 3'0 0'0 3'0 11100 59'3 0'0 59'3 ... ... 57.625
3.375 ... ... 2'7 0'0 2'7 11120 61'2 0'0 61'2 ... ... 59.5
3.125 ... ... 2'5 0'0 2'5 11140 63'0 0'0 63'0 ... ... 61.25
3 ... ... 2'4 0'0 2'4 11160 64'7 0'0 64'7 ... ... 63.125
2.75 2'7 2'7 2'3 0'4 2'7 11180 66'6 0'0 66'6 ... ... 64.875
2.625 3'3 2'3 2'2 1'1 3'3 11200 68'5 0'0 68'5 ... ... 66.75
2.5 3'1 2'7 2'1 1'0 3'1 11220 70'4 0'0 70'4 ... ... 68.625
2.375 2'5 2'3 2'0 0'3 2'3 11240 72'3 0'0 72'3 ... ... 70.5
2 2'4 2'2 1'5 0'5 2'2 11300 78'0 0'0 78'0 ... ... 76.125
1.5 1'7 1'3 1'2 0'3 1'5 11400 87'5 0'0 87'5 ... ... 85.75
1.25 1'4 1'3 1'0 0'4 1'4 11500 97'2 0'0 97'2 ... ... 95.375
1 1'0 1'0 0'6 0'2 1'0 11600 107'1 0'0 107'1 ... ... 105.125
0.875 1'0 0'6 0'5 0'3 1'0 11700 117'0 0'0 117'0 ... ... 115
0.75 ... ... 0'4 0'0 0'4 11800 126'7 0'0 126'7 ... ... 124.875
0.625 ... ... 0'4 0'0 0'4 11900 136'6 0'0 136'6 ... ... 134.75
0.625 0'4 0'4 0'4 0'0 0'4 12000 146'6 0'0 146'6 ... ... 144.75
0.5 0'4 0'4 0'3 0'1 0'4 12100 156'6 0'0 156'6 ... ... 154.625
0.5 ... ... 0'3 0'0 0'3 12200 166'5 0'0 166'5 ... ... 164.625
0.375 ... ... 0'3 0'0 0'3 12300 176'5 0'0 176'5 ... ... 174.625
0.375 ... ... 0'2 0'0 0'2 12400 186'5 0'0 186'5 ... ... 184.5
0.375 ... ... 0'2 0'0 0'2 12500 196'5 0'0 196'5 ... ... 194.5
0.375 ... ... 0'2 0'0 0'2 12600 206'4 0'0 206'4 ... ... 204.5
0.375 ... ... 0'2 0'0 0'2 12700 216'4 0'0 216'4 ... ... 214.5
0.375 ... ... 0'2 0'0 0'2 12800 226'4 0'0 226'4 ... ... 224.5
0.25 ... ... 0'2 0'0 0'2 12900 236'4 0'0 236'4 ... ... 234.5
0.25 ... ... 0'2 0'0 0'2 13000 246'4 0'0 246'4 ... ... 244.375
0.25 ... ... 0'1 0'0 0'1 13100 256'4 0'0 256'4 ... ... 254.375
0.25 ... ... 0'1 0'0 0'1 13200 266'4 0'0 266'4 ... ... 264.375
0.25 ... ... 0'1 0'0 0'1 13300 276'4 0'0 276'4 ... ... 274.375
0.25 ... ... 0'1 0'0 0'1 13400 286'4 0'0 286'4 ... ... 284.375
0.25 ... ... 0'1 0'0 0'1 13600 306'4 0'0 306'4 ... ... 304.375
0.25 ... ... 0'1 0'0 0'1 13800 326'4 0'0 326'4 ... ... 324.375
0.25 ... ... 0'1 0'0 0'1 14000 344'2 -2'2 346'4 344'2 344'2 344.375
0.25 ... ... 0'1 0'0 0'1 14200 366'4 0'0 366'4 ... ... 364.375
0.125 ... ... 0'1 0'0 0'1 14400 386'4 0'0 386'4 ... ... 384.375
0.125 ... ... 0'1 0'0 0'1 14600 406'4 0'0 406'4 ... ... 404.375
0.125 ... ... 0'1 0'0 0'1 14800 426'4 0'0 426'4 ... ... 424.375
0.125 ... ... 0'1 0'0 0'1 15000 446'4 0'0 446'4 ... ... 447
0.125 ... ... 0'1 0'0 0'1 15200 466'4 0'0 466'4 ... ... 467
0.125 ... ... 0'1 0'0 0'1 15400 486'4 0'0 486'4 ... ... 487.125
0.125 ... ... 0'1 0'0 0'1 15600 506'4 0'0 506'4 ... ... 507.125
0.125 ... ... 0'1 0'0 0'1 15800 526'4 0'0 526'4 ... ... 527.125
0.125 ... ... 0'1 0'0 0'1 16000 546'4 0'0 546'4 ... ... 547.25
0.125 ... ... 0'1 0'0 0'1 16200 566'4 0'0 566'4 ... ... 567.25
0.125 ... ... 0'1 0'0 0'1 16400 586'4 0'0 586'4 ... ... 587.25
0.125 ... ... 0'1 0'0 0'1 16600 606'4 0'0 606'4 ... ... 607.375
0.125 ... ... 0'1 0'0 0'1 16800 626'4 0'0 626'4 ... ... 627.375
0.125 ... ... 0'1 0'0 0'1 17000 646'4 0'0 646'4 ... ... 647.375
0.125 ... ... 0'1 0'0 0'1 17200 666'4 0'0 666'4 ... ... 667.5
0.125 ... ... 0'1 0'0 0'1 17400 686'4 0'0 686'4 ... ... 687.5
0.125 ... ... 0'1 0'0 0'1 17600 706'4 0'0 706'4 ... ... 707.625
0.125 ... ... 0'1 0'0 0'1 17800 726'4 0'0 726'4 ... ... 727.625
0.125 ... ... 0'1 0'0 0'1 18000 746'4 0'0 746'4 ... ... 747.625
0.125 ... ... 0'1 0'0 0'1 18200 766'4 0'0 766'4 ... ... 767.75
0.125 ... ... 0'1 0'0 0'1 18400 786'4 0'0 786'4 ... ... 787.375
0.125 ... ... 0'1 0'0 0'1 18600 806'4 0'0 806'4 ... ... 807.75
0.125 ... ... 0'1 0'0 0'1 19000 841'2 -5'2 846'4 841'2 841'2 847.5
0.125 ... ... 0'1 0'0 0'1 20000 946'4 0'0 946'4 ... ... 947.75
0.125 ... ... 0'1 0'0 0'1 21000 1046'4 0'0 1046'4 ... ... 1048.375
0.125 ... ... 0'1 0'0 0'1 22000 1146'4 0'0 1146'4 ... ... 1148.75
0.125 ... ... 0'1 0'0 0'1 23000 1246'4 0'0 1246'4 ... ... 1249

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.