DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 550'6
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 147'6 0'0 147'6 4000 0'1 0'0 0'1 ... ... 0.613936
0 ... ... 142'6 0'0 142'6 4050 0'1 0'0 0'1 ... ... 0.592359
0 ... ... 137'6 0'0 137'6 4100 0'1 0'0 0'1 ... ... 0.570993
0 ... ... 132'6 0'0 132'6 4150 0'1 0'0 0'1 ... ... 0.549833
0 ... ... 127'6 0'0 127'6 4200 0'1 0'0 0'1 ... ... 0.528877
0 ... ... 122'6 0'0 122'6 4250 0'1 0'0 0'1 ... ... 0.508101
0 ... ... 117'6 0'0 117'6 4300 0'1 0'0 0'1 ... ... 0.487505
0 ... ... 112'6 0'0 112'6 4350 0'1 0'0 0'1 ... ... 0.467082
0 ... ... 107'6 0'0 107'6 4400 0'1 0'0 0'1 ... ... 0.446821
0 ... ... 102'6 0'0 102'6 4450 0'1 0'0 0'1 ... ... 0.426713
0 ... ... 97'6 0'0 97'6 4500 0'1 0'0 0'1 ... ... 0.406756
0 ... ... 92'6 0'0 92'6 4550 0'1 0'0 0'1 ... ... 0.386938
0 ... ... 87'6 0'0 87'6 4600 0'1 0'0 0'1 ... ... 0.367238
0 ... ... 82'6 0'0 82'6 4650 0'1 0'0 0'1 ... ... 0.347667
0 ... ... 77'6 0'0 77'6 4700 0'1 0'0 0'1 ... ... 0.328202
0 ... ... 72'6 0'0 72'6 4750 0'1 0'0 0'1 ... ... 0.30883
0 ... ... 67'6 0'0 67'6 4800 0'2 0'1 0'1 ... ... 0.31934
0 ... ... 62'7 0'0 62'7 4850 0'2 0'0 0'2 ... ... 0.298582
0 ... ... 58'0 0'0 58'0 4900 0'2 -0'1 0'3 ... ... 0.277875
0 ... ... 53'1 0'0 53'1 4950 0'4 0'0 0'4 ... ... 0.289792
0 ... ... 48'3 0'0 48'3 5000 0'7 0'2 0'5 ... ... 0.299544
0 ... ... 43'5 0'0 43'5 5050 0'6 -0'1 0'7 0'6 0'6 0.265769
0 ... ... 39'1 0'0 39'1 5100 1'3 0'0 1'3 ... ... 0.279837
0 ... ... 37'3 0'0 37'3 5120 1'5 0'0 1'5 ... ... 0.281729
0 ... ... 35'5 0'0 35'5 5140 1'7 0'0 1'7 ... ... 0.282179
0 ... ... 34'6 -1'2 33'4 5150 1'5 -0'3 2'0 1'6 1'5 0.265148
0 ... ... 33'7 0'0 33'7 5160 2'1 0'0 2'1 ... ... 0.281429
0 ... ... 32'1 0'0 32'1 5180 2'4 0'0 2'4 ... ... 0.284457
0 ... ... 30'4 0'0 30'4 5200 3'1 0'3 2'6 ... ... 0.29472
0.13631 ... ... 28'7 0'0 28'7 5220 3'1 0'0 3'1 ... ... 0.281963
0.160448 ... ... 27'2 0'0 27'2 5240 4'2 0'6 3'4 ... ... 0.304573
0.170477 ... ... 26'4 0'0 26'4 5250 4'3 0'5 3'6 ... ... 0.301424
0.177927 ... ... 25'6 0'0 25'6 5260 4'0 0'0 4'0 ... ... 0.283306
0.18822 ... ... 24'2 0'0 24'2 5280 4'4 0'0 4'4 ... ... 0.284029
0.194571 ... ... 22'6 0'0 22'6 5300 4'7 -0'2 5'1 ... ... 0.280155
0.202131 ... ... 21'3 0'0 21'3 5320 6'3 0'6 5'5 ... ... 0.304823
0.207023 ... ... 20'0 0'0 20'0 5340 6'2 0'0 6'2 ... ... 0.285917
0.210383 ... ... 19'3 0'0 19'3 5350 6'7 0'2 6'5 ... ... 0.293515
0.213166 ... ... 18'6 0'0 18'6 5360 7'0 0'0 7'0 ... ... 0.288409
0.217227 ... ... 17'4 0'0 17'4 5380 7'6 0'0 7'6 ... ... 0.289683
0.225553 ... ... 16'3 0'1 16'4 5400 8'7 0'2 8'5 ... ... 0.298515
0.226127 ... ... 15'2 0'0 15'2 5420 9'4 0'0 9'4 ... ... 0.294596
0.230996 ... ... 14'2 0'0 14'2 5440 10'4 0'0 10'4 ... ... 0.298156
0.232852 ... ... 13'6 0'0 13'6 5450 11'0 0'0 11'0 ... ... 0.299513
0.220444 ... ... 13'2 -0'5 12'5 5460 12'0 0'4 11'4 ... ... 0.311642
0.236307 ... ... 12'2 0'0 12'2 5480 12'4 0'0 12'4 ... ... 0.301984
0.228776 ... ... 11'2 -0'3 10'7 5500 13'2 -0'2 13'4 ... ... 0.296897
0.230879 ... ... 10'3 -0'3 10'0 5520 14'5 0'0 14'5 ... ... 0.304439
0.234422 ... ... 9'5 -0'3 9'2 5540 15'7 0'0 15'7 ... ... 0.308272
0.213736 ... ... 9'3 -1'4 7'7 5550 17'7 1'2 16'5 ... ... 0.339872
0.253277 ... ... 9'0 0'2 9'2 5560 17'2 0'0 17'2 ... ... 0.3139
0.271301 9'2 9'2 8'3 0'7 9'2 5580 18'5 0'0 18'5 ... ... 0.318649
0.260461 ... ... 7'5 0'3 8'0 5600 22'7 3'0 19'7 ... ... 0.386285
0.253832 ... ... 7'0 0'0 7'0 5620 21'2 0'0 21'2 ... ... 0.322805
0.254626 ... ... 6'3 0'0 6'3 5640 22'5 0'0 22'5 ... ... 0.325022
0.250076 ... ... 6'1 -0'2 5'7 5650 23'3 0'0 23'3 ... ... 0.327263
0.257365 ... ... 5'7 0'0 5'7 5660 24'1 0'0 24'1 ... ... 0.329321
0.262278 ... ... 5'3 0'1 5'4 5680 25'5 0'0 25'5 ... ... 0.332894
0.263152 5'0 5'0 4'7 0'1 5'0 5700 27'1 0'0 27'1 ... ... 0.335742
0.25959 ... ... 4'4 -0'1 4'3 5720 28'6 0'0 28'6 ... ... 0.340942
0.265227 ... ... 4'1 0'0 4'1 5740 30'2 0'0 30'2 ... ... 0.342394
0.26781 ... ... 3'7 0'1 4'0 5750 32'6 1'5 31'1 ... ... 0.386631
0.262884 ... ... 3'6 -0'1 3'5 5760 32'0 0'0 32'0 ... ... 0.349541
0.266978 ... ... 3'4 -0'1 3'3 5780 33'5 0'0 33'5 ... ... 0.352944
0.282277 3'4 3'4 3'1 0'3 3'4 5800 36'6 1'3 35'3 ... ... 0.395322
0.273116 ... ... 2'7 0'0 2'7 5820 37'0 0'0 37'0 ... ... 0.361381
0.275093 ... ... 2'5 0'0 2'5 5840 38'6 0'0 38'6 ... ... 0.366573
0.280309 ... ... 2'4 0'1 2'5 5850 39'5 0'0 39'5 ... ... 0.369003
0.276273 ... ... 2'3 0'0 2'3 5860 40'5 0'0 40'5 ... ... 0.374941
0.281516 ... ... 2'2 0'0 2'2 5880 42'3 0'0 42'3 ... ... 0.37933
0.286339 ... ... 2'1 0'0 2'1 5900 44'2 0'0 44'2 ... ... 0.387064
0.285348 ... ... 1'7 0'0 1'7 5920 46'1 0'0 46'1 ... ... 0.394527
0.28904 ... ... 1'6 0'0 1'6 5940 47'7 0'0 47'7 ... ... 0.397779
0.299303 1'7 1'7 1'5 0'2 1'7 5950 48'7 0'0 48'7 ... ... 0.403238
0.29224 ... ... 1'5 0'0 1'5 5960 49'6 0'0 49'6 ... ... 0.404639
0.294917 ... ... 1'4 0'0 1'4 5980 51'5 0'0 51'5 ... ... 0.411238
0.297032 ... ... 1'3 0'0 1'3 6000 53'4 0'0 53'4 ... ... 0.417584
0.298534 ... ... 1'2 0'0 1'2 6020 55'3 0'0 55'3 ... ... 0.423677
0.299355 ... ... 1'1 0'0 1'1 6040 57'3 0'0 57'3 ... ... 0.433904
0.303418 1'1 1'1 1'1 0'0 1'1 6050 58'2 0'0 58'2 ... ... 0.434572
0.307462 ... ... 1'1 0'0 1'1 6060 59'2 0'0 59'2 ... ... 0.439597
0.307305 ... ... 1'0 0'0 1'0 6080 61'2 0'0 61'2 ... ... 0.449573
0.315135 ... ... 1'0 0'0 1'0 6100 63'1 0'0 63'1 ... ... 0.454878
0.313869 ... ... 0'7 0'0 0'7 6120 65'0 0'0 65'0 ... ... 0.459942
0.315197 ... ... 0'6 0'0 0'6 6150 67'7 0'0 67'7 ... ... 0.469512
0.321993 0'5 0'5 0'5 0'0 0'5 6200 72'7 0'0 72'7 ... ... 0.492957
0.339431 ... ... 0'5 0'0 0'5 6250 77'6 0'0 77'6 ... ... 0.510816
0.342825 ... ... 0'4 0'0 0'4 6300 82'5 0'0 82'5 ... ... 0.527936
0.359224 ... ... 0'4 0'0 0'4 6350 87'5 0'0 87'5 ... ... 0.549837
0.375369 ... ... 0'4 0'0 0'4 6400 92'5 0'0 92'5 ... ... 0.571361
0.373652 0'3 0'3 0'3 0'0 0'3 6450 97'4 0'0 97'4 ... ... 0.58681
0.38881 ... ... 0'3 0'0 0'3 6500 102'4 0'0 102'4 ... ... 0.607534
0.380574 ... ... 0'2 0'0 0'2 6550 107'4 0'0 107'4 ... ... 0.627938
0.394692 ... ... 0'2 0'0 0'2 6600 112'3 0'0 112'3 ... ... 0.64192
0.408634 ... ... 0'2 0'0 0'2 6650 117'3 0'0 117'3 ... ... 0.661634
0.422397 ... ... 0'2 0'0 0'2 6700 122'3 0'0 122'3 ... ... 0.681073
0.435991 ... ... 0'2 0'0 0'2 6750 127'3 0'0 127'3 ... ... 0.700248
0.449423 ... ... 0'2 0'0 0'2 6800 132'3 0'0 132'3 ... ... 0.719171
0.4627 ... ... 0'2 0'0 0'2 6850 137'3 0'0 137'3 ... ... 0.737851
0.436555 ... ... 0'1 0'0 0'1 6900 142'2 0'0 142'2 ... ... 0.749514
0.448701 ... ... 0'1 0'0 0'1 6950 147'2 0'0 147'2 ... ... 0.767649
0.460719 ... ... 0'1 0'0 0'1 7000 152'2 0'0 152'2 ... ... 0.785568
0.472611 ... ... 0'1 0'0 0'1 7050 157'2 0'0 157'2 ... ... 0.803278
0.574427 ... ... 0'1 0'0 0'1 7500 202'2 0'0 202'2 ... ... 0.954247
0.595902 ... ... 0'1 0'0 0'1 7600 212'2 0'0 212'2 ... ... 0.985956
0.616988 ... ... 0'1 0'0 0'1 7700 222'2 0'0 222'2 ... ... 1.017066
0.637701 ... ... 0'1 0'0 0'1 7800 232'2 0'0 232'2 ... ... 1.047607
0.658065 ... ... 0'1 0'0 0'1 7900 242'2 0'0 242'2 ... ... 1.077604
0.678099 ... ... 0'1 0'0 0'1 8000 252'2 0'0 252'2 ... ... 1.10708
0.773518 ... ... 0'1 0'0 0'1 8500 302'2 0'0 302'2 ... ... 1.247351
0.862011 ... ... 0'1 0'0 0'1 9000 352'2 0'0 352'2 ... ... 1.377292
1.021885 ... ... 0'1 0'0 0'1 10000 452'2 0'0 452'2 ... ... 1.612273
0 ... ... ... ... ... additional ... ... ... ... ... 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.