DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 547'6
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
148.5 ... ... 149'0 0'0 149'0 4000 0'1 0'0 0'1 ... ... 0.125
143.5 ... ... 144'0 0'0 144'0 4050 0'1 0'0 0'1 ... ... 0.125
138.5 ... ... 139'0 0'0 139'0 4100 0'1 0'0 0'1 ... ... 0.125
133.5 ... ... 134'0 0'0 134'0 4150 0'1 0'0 0'1 ... ... 0.125
128.5 ... ... 129'0 0'0 129'0 4200 0'1 0'0 0'1 ... ... 0.125
123.5 ... ... 124'0 0'0 124'0 4250 0'1 0'0 0'1 ... ... 0.125
118.5 ... ... 119'0 0'0 119'0 4300 0'1 0'0 0'1 ... ... 0.125
113.5 ... ... 114'0 0'0 114'0 4350 0'1 0'0 0'1 ... ... 0.125
108.5 ... ... 109'0 0'0 109'0 4400 0'1 0'0 0'1 ... ... 0.125
103.5 ... ... 104'0 0'0 104'0 4450 0'1 0'0 0'1 ... ... 0.125
98.5 ... ... 99'0 0'0 99'0 4500 0'1 0'0 0'1 ... ... 0.125
93.375 ... ... 94'0 0'0 94'0 4550 0'1 0'0 0'1 ... ... 0.125
88.375 ... ... 89'0 0'0 89'0 4600 0'1 0'0 0'1 ... ... 0.25
83.5 ... ... 84'0 0'0 84'0 4650 0'1 0'0 0'1 ... ... 0.25
78.5 ... ... 79'1 0'0 79'1 4700 0'2 0'0 0'2 ... ... 0.25
73.5 ... ... 74'1 0'0 74'1 4750 0'2 0'0 0'2 ... ... 0.25
68.625 ... ... 69'2 0'0 69'2 4800 0'2 0'0 0'2 ... ... 0.375
63.875 ... ... 64'2 0'0 64'2 4850 0'3 0'0 0'3 ... ... 0.5
59 ... ... 59'3 0'0 59'3 4900 0'4 0'0 0'4 ... ... 0.625
54 ... ... 54'4 0'0 54'4 4950 0'6 0'1 0'5 ... ... 0.875
49.375 ... ... 49'7 0'0 49'7 5000 1'1 0'2 0'7 ... ... 1.125
44.75 ... ... 45'2 0'0 45'2 5050 1'5 0'3 1'2 ... ... 1.625
40.25 ... ... 40'6 0'0 40'6 5100 1'7 0'0 1'7 1'7 1'7 2.125
38.625 ... ... 39'0 0'0 39'0 5120 2'4 0'3 2'1 ... ... 2.5
36.875 ... ... 37'3 0'0 37'3 5140 2'5 0'2 2'3 ... ... 2.75
36 ... ... 36'4 0'0 36'4 5150 2'7 0'2 2'5 ... ... 3
35.25 ... ... 35'6 0'0 35'6 5160 2'7 0'1 2'6 ... ... 3.125
33.75 ... ... 34'0 0'0 34'0 5180 3'1 0'0 3'1 ... ... 3.5
32.125 ... ... 32'4 0'0 32'4 5200 3'3 -0'1 3'4 ... ... 3.875
30.375 ... ... 30'7 0'0 30'7 5220 4'4 0'5 3'7 ... ... 4.375
28.875 ... ... 29'3 0'0 29'3 5240 4'6 0'3 4'3 ... ... 4.875
28.125 ... ... 28'5 -4'5 24'0 5250 4'4 -0'1 4'5 4'4 4'4 5.125
27.5 ... ... 27'7 0'0 27'7 5260 4'7 0'0 4'7 ... ... 5.375
26 ... ... 26'3 0'0 26'3 5280 5'3 -0'1 5'4 ... ... 6
24.625 ... ... 25'0 -0'7 24'1 5300 6'0 0'0 6'0 ... ... 6.625
23.25 ... ... 23'5 0'0 23'5 5320 7'0 0'3 6'5 ... ... 7.25
22 ... ... 22'3 0'0 22'3 5340 10'0 2'5 7'3 ... ... 8
21.375 ... ... 21'6 0'0 21'6 5350 9'2 1'4 7'6 ... ... 8.375
20.75 ... ... 21'1 0'0 21'1 5360 9'4 1'3 8'1 ... ... 8.75
19.5 ... ... 19'7 -2'1 17'6 5380 10'6 1'7 8'7 ... ... 9.625
18.25 17'7 17'7 18'6 -0'7 17'7 5400 10'1 0'3 9'6 ... ... 10.5
17.125 ... ... 17'5 -0'2 17'3 5420 11'6 1'1 10'5 ... ... 11.375
16 ... ... 16'4 0'0 16'4 5440 12'0 0'4 11'4 ... ... 12.375
15.5 ... ... 16'0 -0'4 15'4 5450 14'0 2'0 12'0 ... ... 12.875
15.125 ... ... 15'4 -3'0 12'4 5460 12'7 0'3 12'4 ... ... 13.375
14.125 ... ... 14'4 -1'7 12'5 5480 16'5 3'1 13'4 ... ... 14.375
13.25 13'7 13'7 13'5 0'2 13'7 5500 14'6 0'1 14'5 ... ... 15.375
12.375 ... ... 12'5 -1'2 11'3 5520 18'2 2'5 15'5 ... ... 16.75
11.625 ... ... 11'7 -4'0 7'7 5540 17'5 0'6 16'7 ... ... 17.875
11.25 ... ... 11'4 -0'4 11'0 5550 18'1 0'5 17'4 ... ... 18.5
10.875 ... ... 11'1 -1'4 9'5 5560 18'7 0'7 18'0 ... ... 19.125
10.125 ... ... 10'3 -1'3 9'0 5580 19'3 0'0 19'3 ... ... 20.625
9.5 9'4 9'4 9'5 -0'1 9'4 5600 20'3 -0'2 20'5 ... ... 22
8.75 ... ... 9'0 -0'7 8'1 5620 22'0 0'0 22'0 ... ... 23.375
8.25 ... ... 8'3 -1'1 7'2 5640 23'3 0'0 23'3 ... ... 24.75
7.875 ... ... 8'1 -1'1 7'0 5650 24'2 0'1 24'1 ... ... 25.5
7.625 ... ... 7'7 -1'0 6'7 5660 24'6 0'0 24'6 ... ... 26.125
7.125 ... ... 7'2 0'0 7'2 5680 26'2 0'0 26'2 ... ... 27.625
6.625 ... ... 6'6 -0'4 6'2 5700 28'6 1'0 27'6 ... ... 29.125
6.125 ... ... 6'2 -0'2 6'0 5720 29'2 0'0 29'2 ... ... 30.625
5.75 ... ... 5'6 -0'3 5'3 5740 30'6 0'0 30'6 ... ... 32.25
5.5 ... ... 5'5 -0'2 5'3 5750 32'3 0'7 31'4 ... ... 33
5.25 ... ... 5'3 0'6 6'1 5760 32'2 0'0 32'2 ... ... 33.875
4.875 ... ... 5'0 -0'2 4'6 5780 33'7 0'0 33'7 ... ... 35.5
4.5 4'1 4'1 4'5 -0'4 4'1 5800 45'0 9'4 35'4 ... ... 37.125
4.25 ... ... 4'2 -0'4 3'6 5820 37'2 0'0 37'2 ... ... 38.75
4 ... ... 4'0 0'1 4'1 5840 38'7 0'0 38'7 ... ... 40.5
3.875 ... ... 3'7 0'0 3'7 5850 39'6 0'0 39'6 ... ... 41.375
3.75 ... ... 3'6 -0'1 3'5 5860 40'5 0'0 40'5 ... ... 42.25
3.375 ... ... 3'3 0'3 3'6 5880 42'3 0'0 42'3 ... ... 44
3.25 ... ... 3'2 -0'2 3'0 5900 44'1 0'0 44'1 ... ... 45.75
3 ... ... 3'0 0'3 3'3 5920 45'7 0'0 45'7 ... ... 47.5
2.75 ... ... 2'6 -0'1 2'5 5940 47'5 0'0 47'5 ... ... 49.375
2.75 ... ... 2'5 0'5 3'2 5950 48'5 0'0 48'5 ... ... 50.25
2.625 ... ... 2'5 -0'7 1'6 5960 49'4 0'0 49'4 ... ... 51.125
2.375 ... ... 2'3 0'0 2'3 5980 51'2 0'0 51'2 ... ... 53
2.25 ... ... 2'2 0'0 2'2 6000 53'1 0'0 53'1 ... ... 54.875
2.125 ... ... 2'1 0'0 2'1 6020 55'0 0'0 55'0 ... ... 56.75
2 ... ... 2'0 0'0 2'0 6040 56'7 0'0 56'7 ... ... 58.625
1.875 ... ... 1'7 0'0 1'7 6050 57'6 0'0 57'6 ... ... 59.5
1.875 ... ... 1'7 0'0 1'7 6060 58'6 0'0 58'6 ... ... 60.5
1.75 ... ... 1'6 0'0 1'6 6080 60'5 0'0 60'5 ... ... 62.375
1.75 ... ... 1'5 0'2 1'7 6100 62'4 0'0 62'4 ... ... 64.25
1.625 ... ... 1'4 0'0 1'4 6120 64'3 0'0 64'3 ... ... 66.125
1.5 ... ... 1'3 0'0 1'3 6150 67'2 0'0 67'2 ... ... 69
1.25 ... ... 1'2 0'1 1'3 6200 72'0 0'0 72'0 ... ... 73.875
1.125 ... ... 1'0 0'0 1'0 6250 76'7 0'0 76'7 ... ... 78.75
1 ... ... 0'7 0'0 0'7 6300 81'6 0'0 81'6 ... ... 83.625
0.875 ... ... 0'6 0'0 0'6 6350 86'5 0'0 86'5 ... ... 88.5
0.875 ... ... 0'6 0'0 0'6 6400 91'4 0'0 91'4 ... ... 93.375
0.75 ... ... 0'5 0'0 0'5 6450 96'4 0'0 96'4 ... ... 98.375
0.75 ... ... 0'5 0'0 0'5 6500 101'3 0'0 101'3 ... ... 103.25
0.625 ... ... 0'4 0'0 0'4 6550 106'3 0'0 106'3 ... ... 108.25
0.625 ... ... 0'4 0'0 0'4 6600 111'2 0'0 111'2 ... ... 113.125
0.5 ... ... 0'4 0'0 0'4 6650 116'2 0'0 116'2 ... ... 118.125
0.5 ... ... 0'3 0'1 0'4 6700 121'2 0'0 121'2 ... ... 123.125
0.5 ... ... 0'3 0'0 0'3 6750 126'2 0'0 126'2 ... ... 128
0.5 ... ... 0'3 0'0 0'3 6800 131'1 0'0 131'1 ... ... 133.125
0.375 ... ... 0'3 -0'1 0'2 6850 136'1 0'0 136'1 ... ... 138.125
0.375 ... ... 0'3 0'0 0'3 6900 141'1 0'0 141'1 ... ... 143.125
0.375 ... ... 0'2 0'0 0'2 6950 146'1 0'0 146'1 ... ... 148.125
0.375 ... ... 0'2 0'0 0'2 7000 151'1 0'0 151'1 ... ... 153.125
0.375 ... ... 0'2 0'0 0'2 7050 156'1 0'0 156'1 ... ... 158
0.25 ... ... 0'2 0'0 0'2 7500 201'0 0'0 201'0 ... ... 202.875
0.25 ... ... 0'2 0'0 0'2 7600 211'0 0'0 211'0 ... ... 212.875
0.25 ... ... 0'1 0'0 0'1 7700 221'0 0'0 221'0 ... ... 223
0.25 ... ... 0'1 0'0 0'1 7800 231'0 0'0 231'0 ... ... 233
0.25 ... ... 0'1 0'0 0'1 7900 241'0 0'0 241'0 ... ... 243
0.25 ... ... 0'1 0'0 0'1 8000 251'0 0'0 251'0 ... ... 253
0.125 ... ... 0'1 0'0 0'1 8500 301'0 0'0 301'0 ... ... 303
0.125 ... ... 0'1 0'0 0'1 9000 351'0 0'0 351'0 ... ... 353
0.125 ... ... 0'1 0'0 0'1 10000 451'0 0'0 451'0 ... ... 453

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.