DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 404'6
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
1 ... ... 94'2 0'0 94'2 3150 0'1 0'0 0'1 ... ... 51471
1 ... ... 89'2 0'0 89'2 3200 0'1 0'0 0'1 ... ... 51446
1 ... ... 84'2 0'0 84'2 3250 0'1 0'0 0'1 ... ... 51561
1 ... ... 79'2 0'0 79'2 3300 0'1 0'0 0'1 ... ... 51456
1 ... ... 74'2 0'0 74'2 3350 0'1 0'0 0'1 ... ... 51288
1 ... ... 69'2 0'0 69'2 3400 0'1 0'0 0'1 ... ... 19606
1 ... ... 64'2 0'0 64'2 3450 0'1 0'0 0'1 ... ... 51609
1 ... ... 59'2 0'0 59'2 3500 0'1 0'0 0'1 ... ... 41677
1 ... ... 54'2 0'0 54'2 3550 0'1 0'0 0'1 ... ... 358
1 ... ... 49'3 0'0 49'3 3600 0'2 0'0 0'2 ... ... 4897
1 ... ... 44'4 0'0 44'4 3650 0'4 0'1 0'3 0'4 0'4 50920
26 ... ... 39'6 0'0 39'6 3700 0'5 0'0 0'5 1'0 0'5 49151
26 ... ... 35'0 0'0 35'0 3750 1'0 0'1 0'7 1'5 1'0 47468
26 ... ... 30'4 0'0 30'4 3800 1'6 0'3 1'3 2'3 1'4 9047
130 ... ... 27'1 0'0 27'1 3840 1'7 0'0 1'7 ... ... 28005
26 ... ... 26'2 0'0 26'2 3850 2'2 0'2 2'0 3'2 2'2 4763
36 ... ... 25'3 0'0 25'3 3860 2'4 0'3 2'1 3'4 2'4 7219
130 ... ... 24'5 0'0 24'5 3870 3'1 0'6 2'3 3'3 3'1 10021
130 ... ... 23'7 0'0 23'7 3880 2'5 0'0 2'5 ... ... 110
130 ... ... 23'0 0'0 23'0 3890 3'4 0'6 2'6 3'4 3'4 110
130 ... ... 22'2 0'0 22'2 3900 3'3 0'3 3'0 5'0 3'0 20415
26 ... ... 21'3 0'0 21'3 3910 3'1 0'0 3'1 ... ... 5101
26 ... ... 20'5 0'0 20'5 3920 4'7 1'4 3'3 4'7 4'7 980
163 ... ... 19'7 0'0 19'7 3930 3'5 0'0 3'5 ... ... 3099
26 ... ... 19'1 0'0 19'1 3940 6'2 2'3 3'7 6'2 6'2 273
46 ... ... 18'3 0'0 18'3 3950 5'4 1'3 4'1 6'7 4'5 1680
46 ... ... 17'6 0'0 17'6 3960 4'7 0'3 4'4 4'7 4'7 1597
46 ... ... 17'0 0'0 17'0 3970 6'0 1'2 4'6 7'1 6'0 1125
46 ... ... 16'3 0'0 16'3 3980 8'0 2'7 5'1 8'0 7'4 153
20 ... ... 15'6 0'0 15'6 3990 5'4 0'0 5'4 ... ... 50
111 ... ... 15'0 0'0 15'0 4000 7'2 1'4 5'6 9'1 5'6 968
20 12'2 11'1 14'3 -2'1 12'2 4010 7'1 1'0 6'1 7'1 7'1 1651
118 12'4 12'4 13'7 -1'3 12'4 4020 7'1 0'4 6'5 9'0 7'1 50
123 ... ... 13'2 0'0 13'2 4030 9'1 2'1 7'0 9'1 9'1 104
125 11'7 11'4 12'5 -0'6 11'7 4040 8'0 0'5 7'3 11'2 8'0 64
20 11'2 7'5 12'0 -2'6 9'2 4050 8'4 0'6 7'6 9'7 8'4 1829
1119 ... ... 11'4 0'0 11'4 4060 10'0 1'6 8'2 10'0 10'0 986
168 10'0 9'0 11'0 -1'0 10'0 4070 10'2 1'4 8'6 10'2 10'2 50
1088 7'2 7'2 10'4 -3'2 7'2 4080 11'4 2'2 9'2 11'4 11'0 238
1505 ... ... 10'0 0'0 10'0 4090 11'3 1'5 9'6 11'6 11'3 809
40 9'0 6'0 9'4 -0'4 9'0 4100 11'7 1'5 10'2 14'2 11'4 1300
40 ... ... 9'0 0'0 9'0 4110 12'1 1'3 10'6 12'1 12'1 987
1496 5'3 5'3 8'5 -3'2 5'3 4120 12'2 0'7 11'3 12'6 12'2 26
241 6'7 5'0 8'1 -3'1 5'0 4130 13'3 1'4 11'7 13'3 13'3 26
90 7'0 5'2 7'6 -0'6 7'0 4140 13'6 1'2 12'4 13'6 13'6 298
1651 6'3 6'3 7'3 -1'0 6'3 4150 15'6 2'5 13'1 15'7 14'0 80
2217 5'5 5'5 7'0 -1'3 5'5 4160 13'6 0'0 13'6 ... ... 272
219 6'0 6'0 6'5 -0'5 6'0 4170 14'3 0'0 14'3 ... ... 273
241 5'4 5'4 6'2 -0'6 5'4 4180 15'0 0'0 15'0 ... ... 177
243 3'5 3'5 6'0 -2'3 3'5 4190 15'6 0'0 15'6 ... ... 164
1574 5'4 3'3 5'6 -1'4 4'2 4200 17'5 1'1 16'4 19'6 17'5 179
6516 3'2 3'2 5'3 -2'1 3'2 4210 17'1 0'0 17'1 ... ... 177
6218 4'0 4'0 5'1 -1'1 4'0 4220 17'7 0'0 17'7 ... ... 26
4953 3'5 3'5 4'7 -1'2 3'5 4230 18'5 0'0 18'5 ... ... 26
9890 2'6 2'6 4'5 -1'7 2'6 4240 19'3 0'0 19'3 ... ... 130
15500 2'5 2'5 4'3 -1'6 2'5 4250 26'6 6'5 20'1 26'6 24'2 36
7647 ... ... 4'2 0'0 4'2 4260 21'0 0'0 21'0 ... ... 26
353 ... ... 4'0 0'0 4'0 4270 21'6 0'0 21'6 ... ... 131
17120 ... ... 3'6 0'0 3'6 4280 22'4 0'0 22'4 ... ... 26
21924 3'0 2'1 3'5 -0'5 3'0 4290 23'3 0'0 23'3 ... ... 26
29359 3'0 2'0 3'3 -0'7 2'4 4300 27'6 3'5 24'1 27'6 27'6 36
25330 2'3 1'7 3'2 -1'3 1'7 4310 25'0 0'0 25'0 ... ... 26
35760 ... ... 3'1 0'0 3'1 4320 25'7 0'0 25'7 ... ... 26
35763 ... ... 2'7 0'0 2'7 4330 26'5 0'0 26'5 ... ... 26
36167 ... ... 2'6 0'0 2'6 4340 27'4 0'0 27'4 ... ... 26
28588 2'0 1'7 2'5 -0'6 1'7 4350 28'3 0'0 28'3 ... ... 35
21379 ... ... 2'4 0'0 2'4 4360 29'1 0'0 29'1 ... ... 24
358 ... ... 2'3 0'0 2'3 4370 30'0 0'0 30'0 ... ... 122
41820 ... ... 2'2 0'0 2'2 4380 30'7 0'0 30'7 ... ... 118
38089 ... ... 2'1 0'0 2'1 4390 31'6 0'0 31'6 ... ... 23
25744 1'6 1'1 2'0 -0'2 1'6 4400 32'5 0'0 32'5 ... ... 32
42323 ... ... 1'7 0'0 1'7 4410 33'4 0'0 33'4 ... ... 111
28233 ... ... 1'7 0'0 1'7 4420 34'4 0'0 34'4 ... ... 21
56 ... ... 1'6 0'0 1'6 4430 35'3 0'0 35'3 ... ... 106
39351 ... ... 1'5 0'0 1'5 4440 36'2 0'0 36'2 ... ... 20
49406 1'1 1'1 1'4 -0'3 1'1 4450 37'1 0'0 37'1 ... ... 111
27729 1'0 1'0 1'4 -0'4 1'0 4460 38'1 0'0 38'1 ... ... 19
100 1'2 0'5 1'2 -0'3 0'7 4500 41'7 0'0 41'7 ... ... 10
47627 ... ... 0'7 0'0 0'7 4550 46'4 0'0 46'4 ... ... 16
46139 0'4 0'4 0'6 -0'2 0'4 4600 51'3 0'0 51'3 ... ... 1
48085 0'4 0'4 0'5 -0'1 0'4 4650 56'2 0'0 56'2 ... ... 1
17962 ... ... 0'4 0'0 0'4 4700 61'1 0'0 61'1 ... ... 1
46967 0'2 0'2 0'3 -0'1 0'2 4750 66'0 0'0 66'0 ... ... 1
39652 0'2 0'2 0'3 -0'1 0'2 4800 71'0 0'0 71'0 ... ... 1
17983 ... ... 0'3 0'0 0'3 4850 76'0 0'0 76'0 ... ... 1
65287 0'1 0'1 0'2 -0'1 0'1 4900 80'7 0'0 80'7 ... ... 1
53415 0'1 0'1 0'2 -0'1 0'1 4950 85'7 0'0 85'7 ... ... 1
55701 0'2 0'2 0'2 0'0 0'2 5000 90'7 0'0 90'7 ... ... 1
55870 ... ... 0'1 0'0 0'1 5050 95'6 0'0 95'6 ... ... 1
41227 0'1 0'1 0'1 0'0 0'1 5100 100'6 0'0 100'6 ... ... 1
614 ... ... 0'1 0'0 0'1 5150 105'6 0'0 105'6 ... ... 1
2055 0'2 0'2 0'1 0'1 0'2 5200 110'6 0'0 110'6 ... ... 1
24362 ... ... 0'1 0'0 0'1 5250 115'6 0'0 115'6 ... ... 1
25356 0'1 0'1 0'1 0'0 0'1 5300 120'6 0'0 120'6 ... ... 1
24983 ... ... 0'1 0'0 0'1 5350 125'6 0'0 125'6 ... ... 1
26389 ... ... 0'1 0'0 0'1 5400 130'6 0'0 130'6 ... ... 1
24928 ... ... 0'1 0'0 0'1 5450 135'6 0'0 135'6 ... ... 1
24928 ... ... 0'1 0'0 0'1 5500 140'6 0'0 140'6 ... ... 1
24746 ... ... 0'1 0'0 0'1 5550 145'6 0'0 145'6 ... ... 1
25566 ... ... 0'1 0'0 0'1 6000 190'6 0'0 190'6 ... ... 0
26995 ... ... 0'1 0'0 0'1 6250 215'6 0'0 215'6 ... ... 196
26961 ... ... 0'1 0'0 0'1 6500 240'6 0'0 240'6 ... ... 188

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.