DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 397'4
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
112 ... ... 83'0 0'0 83'0 3150 0'1 0'0 0'1 ... ... 43731
102 ... ... 78'0 0'0 78'0 3200 0'1 0'0 0'1 ... ... 43838
1 ... ... 73'0 0'0 73'0 3250 0'1 0'0 0'1 ... ... 42094
1 ... ... 68'0 0'0 68'0 3300 0'1 0'0 0'1 ... ... 42587
1 ... ... 63'0 0'0 63'0 3350 0'1 0'0 0'1 ... ... 42535
1 ... ... 58'1 0'0 58'1 3400 0'1 0'0 0'1 ... ... 45800
1 ... ... 53'1 0'0 53'1 3450 0'1 0'0 0'1 ... ... 45091
1 ... ... 48'2 0'0 48'2 3500 0'2 0'0 0'2 ... ... 43130
1 ... ... 43'2 0'0 43'2 3550 0'2 0'0 0'2 ... ... 43673
1 ... ... 38'3 0'0 38'3 3600 0'3 0'0 0'3 0'3 0'3 43507
20 ... ... 33'5 0'0 33'5 3650 0'5 0'0 0'5 ... ... 28903
22 ... ... 29'0 0'0 29'0 3700 1'0 0'0 1'0 1'0 0'7 50466
24 ... ... 24'4 0'0 24'4 3750 1'5 0'1 1'4 1'5 1'4 47040
128 ... ... ... ... ... 3790 ... ... ... ... ... 6218
25 ... ... 20'2 0'0 20'2 3800 2'0 -0'3 2'3 2'4 2'0 13524
128 ... ... ... ... ... 3810 ... ... ... ... ... 2815
25 ... ... ... ... ... 3820 ... ... ... ... ... 4083
25 ... ... 17'7 0'0 17'7 3830 3'0 0'0 3'0 3'0 3'0 59
25 ... ... 17'1 0'0 17'1 3840 3'2 0'0 3'2 ... ... 58
25 ... ... 16'3 0'0 16'3 3850 3'2 -0'2 3'4 3'2 3'2 25627
173 ... ... 15'6 0'0 15'6 3860 3'6 0'0 3'6 ... ... 4143
173 ... ... 15'0 0'0 15'0 3870 3'7 -0'1 4'0 3'7 3'7 2758
25 ... ... 14'3 0'0 14'3 3880 4'1 -0'2 4'3 4'3 4'0 3099
25 ... ... 13'6 0'0 13'6 3890 4'3 -0'3 4'6 4'3 4'3 438
160 12'4 12'4 13'0 -0'4 12'4 3900 4'7 -0'2 5'1 5'1 4'6 1569
276 ... ... 12'4 0'0 12'4 3910 5'1 -0'3 5'4 5'2 5'0 1025
160 ... ... 11'7 0'0 11'7 3920 5'4 -0'3 5'7 5'5 5'3 192
97 10'2 10'2 11'2 -1'0 10'2 3930 5'7 -0'3 6'2 5'7 5'5 2123
1014 10'5 10'1 10'6 -0'5 10'1 3940 6'5 -0'1 6'6 6'5 6'5 979
116 9'1 9'1 10'1 -1'0 9'1 3950 7'2 0'0 7'2 7'2 6'0 1849
123 9'2 9'1 9'5 -0'4 9'1 3960 6'6 -0'7 7'5 6'6 6'6 1731
125 8'5 8'5 9'1 -0'4 8'5 3970 7'6 -0'3 8'1 7'6 7'6 1551
126 8'2 7'5 8'5 -0'3 8'2 3980 8'5 0'0 8'5 ... ... 1355
1642 ... ... 8'1 0'0 8'1 3990 9'1 0'0 9'1 ... ... 183
238 8'3 7'2 7'5 -0'3 7'2 4000 9'4 -0'1 9'5 9'4 8'3 1643
1659 6'6 6'6 7'1 -0'3 6'6 4010 10'4 0'3 10'1 10'4 9'2 62
2015 ... ... 6'6 0'0 6'6 4020 11'1 0'3 10'6 11'1 10'2 158
2009 7'0 7'0 6'3 0'5 7'0 4030 11'3 0'0 11'3 ... ... 47
2188 ... ... 6'0 0'0 6'0 4040 12'0 0'0 12'0 ... ... 25
2280 5'4 5'3 5'5 -0'2 5'3 4050 12'1 -0'4 12'5 12'3 12'1 283
286 5'3 5'3 5'2 0'1 5'3 4060 13'2 0'0 13'2 ... ... 180
2330 5'7 5'7 5'0 0'7 5'7 4070 14'1 0'1 14'0 14'1 14'1 290
3425 ... ... 4'6 0'0 4'6 4080 14'5 0'0 14'5 ... ... 45
81 ... ... 4'3 0'0 4'3 4090 15'2 -0'1 15'3 15'2 15'1 25
81 4'1 4'1 4'1 0'0 4'1 4100 15'5 -0'4 16'1 15'5 15'0 25
11808 ... ... 3'7 0'0 3'7 4110 16'7 0'0 16'7 ... ... 24
17859 ... ... 3'5 0'0 3'5 4120 17'5 0'0 17'5 ... ... 24
12450 ... ... 3'4 0'0 3'4 4130 18'3 0'0 18'3 ... ... 128
1708 3'6 3'6 3'2 0'4 3'6 4140 19'2 0'0 19'2 ... ... 23
22488 2'6 2'4 3'0 -0'4 2'4 4150 20'0 0'0 20'0 ... ... 123
52 ... ... 2'7 0'0 2'7 4160 20'7 0'0 20'7 ... ... 22
17229 3'0 3'0 2'6 0'2 3'0 4170 21'5 0'0 21'5 ... ... 21
24226 ... ... 2'4 0'0 2'4 4180 22'4 0'0 22'4 ... ... 105
27541 2'6 2'6 2'3 0'3 2'6 4190 23'3 0'0 23'3 ... ... 112
41337 2'4 1'7 2'2 -0'3 1'7 4200 24'1 0'0 24'1 ... ... 110
38092 ... ... 2'0 0'0 2'0 4210 25'0 0'0 25'0 ... ... 97
38453 2'2 2'1 1'7 0'3 2'2 4220 25'7 0'0 25'7 ... ... 105
30211 2'1 2'1 1'6 0'3 2'1 4230 28'0 1'2 26'6 28'0 28'0 94
17736 ... ... 1'6 0'0 1'6 4240 27'5 0'0 27'5 ... ... 18
72 1'3 1'3 1'5 -0'2 1'3 4250 28'4 0'0 28'4 ... ... 18
42207 1'3 1'2 1'4 -0'2 1'2 4260 29'4 0'0 29'4 ... ... 91
17993 1'3 1'2 1'3 -0'1 1'2 4270 30'3 0'0 30'3 ... ... 18
9 1'2 1'1 1'3 -0'2 1'1 4280 31'3 0'0 31'3 ... ... 18
39037 1'2 1'1 1'2 -0'1 1'1 4290 32'2 0'0 32'2 ... ... 17
150 1'3 1'1 1'2 -0'1 1'1 4300 33'1 0'0 33'1 ... ... 17
42955 1'1 1'1 1'1 0'0 1'1 4310 34'1 0'0 34'1 ... ... 17
46609 1'0 1'0 1'1 -0'1 1'0 4320 35'0 0'0 35'0 ... ... 87
32678 ... ... 1'0 0'0 1'0 4330 36'0 0'0 36'0 ... ... 17
46937 ... ... 0'7 0'0 0'7 4340 36'7 0'0 36'7 ... ... 84
243 ... ... 0'7 0'0 0'7 4350 37'6 0'0 37'6 ... ... 16
42507 ... ... 0'6 0'0 0'6 4360 38'6 0'0 38'6 ... ... 16
47211 ... ... 0'6 0'0 0'6 4370 39'6 0'0 39'6 ... ... 82
43591 ... ... 0'6 0'0 0'6 4380 40'5 0'0 40'5 ... ... 16
34649 ... ... 0'5 0'0 0'5 4390 41'5 0'0 41'5 ... ... 16
51108 0'4 0'4 0'5 -0'1 0'4 4400 42'5 0'0 42'5 ... ... 16
42893 ... ... 0'5 0'0 0'5 4410 43'4 0'0 43'4 ... ... 81
42653 ... ... 0'4 0'0 0'4 4420 44'4 0'0 44'4 ... ... 1
24827 ... ... 0'4 0'0 0'4 4430 45'4 0'0 45'4 ... ... 1
47415 ... ... 0'4 0'0 0'4 4440 46'3 0'0 46'3 ... ... 1
51914 ... ... 0'4 0'0 0'4 4450 47'3 0'0 47'3 ... ... 10
43415 ... ... 0'3 0'0 0'3 4460 48'3 0'0 48'3 ... ... 1
45747 ... ... 0'3 0'0 0'3 4500 52'4 0'2 52'2 53'4 52'0 11
1 0'2 0'2 0'2 0'0 0'2 4550 57'1 0'0 57'1 ... ... 1
45600 0'2 0'2 0'1 0'1 0'2 4600 62'1 0'0 62'1 ... ... 1
55325 0'2 0'2 0'1 0'1 0'2 4650 67'0 0'0 67'0 ... ... 1
47300 0'1 0'1 0'1 0'0 0'1 4700 72'0 0'0 72'0 ... ... 1
40696 ... ... 0'1 0'0 0'1 4750 77'0 0'0 77'0 ... ... 1
42724 ... ... 0'1 0'0 0'1 4800 82'0 0'0 82'0 ... ... 1
46636 ... ... 0'1 0'0 0'1 4850 87'0 0'0 87'0 ... ... 1
24650 ... ... 0'1 0'0 0'1 4900 92'0 0'0 92'0 ... ... 1
26401 ... ... 0'1 0'0 0'1 4950 97'0 0'0 97'0 ... ... 1
26459 ... ... 0'1 0'0 0'1 5000 102'0 0'0 102'0 ... ... 1
27755 ... ... 0'1 0'0 0'1 5050 107'0 0'0 107'0 ... ... 1
26612 ... ... 0'1 0'0 0'1 5100 112'0 0'0 112'0 ... ... 1
26250 ... ... 0'1 0'0 0'1 5150 117'0 0'0 117'0 ... ... 116
26753 ... ... 0'1 0'0 0'1 5200 122'0 0'0 122'0 ... ... 114
26238 ... ... 0'1 0'0 0'1 5250 127'0 0'0 127'0 ... ... 113
26301 ... ... 0'1 0'0 0'1 5300 132'0 0'0 132'0 ... ... 111
26281 ... ... 0'1 0'0 0'1 5350 137'0 0'0 137'0 ... ... 109
25703 ... ... 0'1 0'0 0'1 5400 142'0 0'0 142'0 ... ... 107
27732 ... ... 0'1 0'0 0'1 5450 147'0 0'0 147'0 ... ... 106
25560 ... ... 0'1 0'0 0'1 5500 152'0 0'0 152'0 ... ... 104
26475 ... ... 0'1 0'0 0'1 5550 157'0 0'0 157'0 ... ... 102
27629 ... ... 0'1 0'0 0'1 6000 202'0 0'0 202'0 ... ... 197
26179 ... ... 0'1 0'0 0'1 6250 227'0 0'0 227'0 ... ... 202
25749 ... ... 0'1 0'0 0'1 6500 252'0 0'0 252'0 ... ... 177

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.