DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 400'6
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
0 ... ... 85'1 0'0 85'1 3150 0'1 0'0 0'1 ... ... 1535
0 ... ... 80'1 0'0 80'1 3200 0'1 0'0 0'1 ... ... 1535
0 ... ... 75'1 0'0 75'1 3250 0'1 0'0 0'1 ... ... 1659
0 ... ... 70'1 0'0 70'1 3300 0'1 0'0 0'1 ... ... 1395
0 ... ... 65'1 0'0 65'1 3350 0'1 0'0 0'1 ... ... 1395
1 ... ... 60'1 0'0 60'1 3400 0'1 0'0 0'1 ... ... 1741
1 ... ... 55'1 0'0 55'1 3450 0'1 0'0 0'1 ... ... 1821
1 ... ... 50'1 0'0 50'1 3500 0'1 0'0 0'1 ... ... 2089
1 ... ... 45'1 0'0 45'1 3550 0'1 0'0 0'1 ... ... 2089
1 ... ... 40'1 0'0 40'1 3600 0'1 0'0 0'1 ... ... 758
1 ... ... 35'1 0'0 35'1 3650 0'1 0'0 0'1 ... ... 2504
1 ... ... 30'2 0'0 30'2 3700 0'2 0'0 0'2 ... ... 100
116 ... ... 25'3 0'0 25'3 3750 0'3 0'0 0'3 ... ... 1049
10 ... ... 23'4 0'0 23'4 3770 0'4 0'0 0'4 ... ... 671
116 ... ... 22'4 0'0 22'4 3780 0'4 0'0 0'4 0'4 0'4 964
10 ... ... 21'5 0'0 21'5 3790 0'5 0'0 0'5 ... ... 836
116 ... ... 20'5 0'0 20'5 3800 0'6 0'1 0'5 ... ... 986
10 ... ... 19'6 0'0 19'6 3810 0'6 0'0 0'6 ... ... 110
116 ... ... 18'7 0'0 18'7 3820 0'7 0'0 0'7 ... ... 681
116 ... ... 17'7 0'0 17'7 3830 0'7 0'0 0'7 ... ... 695
116 ... ... 17'0 0'0 17'0 3840 1'1 0'0 1'1 ... ... 704
116 ... ... 16'1 0'0 16'1 3850 1'2 0'0 1'2 ... ... 744
116 ... ... 15'3 0'0 15'3 3860 1'3 0'0 1'3 ... ... 671
116 ... ... 14'4 0'0 14'4 3870 1'4 0'0 1'4 ... ... 560
1 ... ... 13'6 0'0 13'6 3880 1'6 0'0 1'6 ... ... 1009
116 ... ... 13'0 -0'5 12'3 3890 2'0 0'0 2'0 ... ... 550
1 ... ... 12'1 0'0 12'1 3900 2'2 0'1 2'1 2'2 2'2 844
126 ... ... 11'3 0'0 11'3 3910 2'3 0'0 2'3 ... ... 787
126 ... ... 10'6 0'0 10'6 3920 2'6 0'0 2'6 ... ... 110
145 ... ... 10'0 0'0 10'0 3930 3'0 0'0 3'0 ... ... 734
157 ... ... 9'2 0'0 9'2 3940 3'4 0'2 3'2 ... ... 17
145 ... ... 8'5 0'0 8'5 3950 3'2 -0'3 3'5 3'2 3'2 40
145 ... ... 8'0 -0'6 7'2 3960 4'1 0'0 4'1 ... ... 40
145 ... ... 7'4 0'0 7'4 3970 4'4 0'0 4'4 ... ... 40
388 ... ... 6'7 0'0 6'7 3980 4'7 0'0 4'7 ... ... 18
156 ... ... 6'3 0'0 6'3 3990 5'3 0'0 5'3 ... ... 543
204 5'7 5'7 5'7 0'0 5'7 4000 5'2 -0'5 5'7 5'2 5'2 547
203 ... ... 5'3 -0'7 4'4 4010 6'6 0'3 6'3 ... ... 40
188 ... ... 4'7 -0'7 4'0 4020 7'4 0'5 6'7 ... ... 20
602 ... ... 4'3 0'0 4'3 4030 7'3 0'0 7'3 ... ... 20
19 ... ... 4'0 0'0 4'0 4040 8'0 0'0 8'0 ... ... 36
174 ... ... 3'5 0'0 3'5 4050 8'5 0'0 8'5 ... ... 20
16 ... ... 3'3 0'0 3'3 4060 9'3 0'0 9'3 ... ... 157
668 ... ... 3'1 0'0 3'1 4070 10'1 0'0 10'1 ... ... 20
19 ... ... 2'7 0'0 2'7 4080 12'3 1'4 10'7 ... ... 157
252 ... ... 2'4 0'0 2'4 4090 11'4 0'0 11'4 ... ... 157
269 2'6 2'3 2'3 0'0 2'3 4100 12'3 0'0 12'3 ... ... 157
252 ... ... 2'1 0'1 2'2 4110 13'1 0'0 13'1 ... ... 10
18 ... ... 2'0 0'0 2'0 4120 14'0 0'0 14'0 ... ... 10
766 ... ... 1'6 0'0 1'6 4130 14'6 0'0 14'6 ... ... 10
20 ... ... 1'5 0'0 1'5 4140 15'5 0'0 15'5 ... ... 10
307 ... ... 1'4 0'0 1'4 4150 16'4 0'0 16'4 ... ... 125
742 ... ... 1'2 -0'1 1'1 4160 19'6 2'4 17'2 ... ... 125
800 ... ... 1'1 0'1 1'2 4170 18'4 0'3 18'1 ... ... 125
803 ... ... 1'0 0'1 1'1 4180 19'0 0'0 19'0 ... ... 125
787 ... ... 1'0 0'0 1'0 4190 20'0 0'0 20'0 ... ... 125
628 ... ... 1'0 0'0 1'0 4200 20'4 -0'3 20'7 ... ... 10
1 ... ... 0'7 -0'1 0'6 4210 21'6 0'0 21'6 ... ... 126
949 ... ... 0'7 0'0 0'7 4220 22'6 0'0 22'6 ... ... 125
186 ... ... 0'6 -0'1 0'5 4230 23'5 0'0 23'5 ... ... 127
1636 ... ... 0'6 0'0 0'6 4240 24'5 0'0 24'5 ... ... 125
333 ... ... 0'5 0'0 0'5 4250 25'4 0'0 25'4 ... ... 10
1292 ... ... 0'5 0'0 0'5 4260 26'4 0'0 26'4 ... ... 125
1446 ... ... 0'5 0'0 0'5 4270 27'4 0'0 27'4 ... ... 125
1112 ... ... 0'5 0'0 0'5 4280 28'4 0'0 28'4 ... ... 10
1346 ... ... 0'4 0'0 0'4 4290 29'4 0'0 29'4 ... ... 125
1390 ... ... 0'4 0'0 0'4 4300 30'4 0'0 30'4 ... ... 125
250 ... ... 0'4 0'0 0'4 4310 31'4 0'0 31'4 ... ... 127
1334 ... ... 0'3 0'0 0'3 4320 32'3 0'0 32'3 ... ... 10
1422 ... ... 0'3 0'0 0'3 4330 33'3 0'0 33'3 ... ... 125
1638 ... ... 0'3 0'0 0'3 4340 34'3 0'0 34'3 ... ... 1
5 ... ... 0'3 0'0 0'3 4350 38'1 2'6 35'3 ... ... 1
1175 ... ... 0'2 0'0 0'2 4360 36'2 0'0 36'2 ... ... 1
1827 0'2 0'2 0'2 0'0 0'2 4370 37'2 0'0 37'2 ... ... 1
2011 ... ... 0'2 0'0 0'2 4380 38'2 0'0 38'2 ... ... 1
1902 ... ... 0'2 0'0 0'2 4390 39'2 0'0 39'2 ... ... 1
1924 ... ... 0'2 0'1 0'3 4400 40'2 0'0 40'2 ... ... 1
2013 ... ... 0'2 0'0 0'2 4410 41'2 0'0 41'2 ... ... 1
5 ... ... 0'1 0'0 0'1 4420 42'1 0'0 42'1 ... ... 1
871 ... ... 0'1 0'0 0'1 4430 43'1 0'0 43'1 ... ... 1
908 ... ... 0'1 0'0 0'1 4440 44'1 0'0 44'1 ... ... 1
1753 ... ... 0'1 0'0 0'1 4450 45'1 0'0 45'1 ... ... 1
1965 ... ... 0'1 0'0 0'1 4460 46'1 0'0 46'1 ... ... 1
2103 ... ... 0'1 0'0 0'1 4500 50'1 0'0 50'1 ... ... 1
50 ... ... 0'1 0'0 0'1 4550 55'1 0'0 55'1 ... ... 1
1165 ... ... 0'1 0'0 0'1 4600 60'1 0'0 60'1 ... ... 1
1680 ... ... 0'1 0'0 0'1 4650 65'1 0'0 65'1 ... ... 1
2561 ... ... 0'1 0'0 0'1 4700 70'1 0'0 70'1 ... ... 1
2089 ... ... 0'1 0'0 0'1 4750 75'1 0'0 75'1 ... ... 1
2783 ... ... 0'1 0'0 0'1 4800 80'1 0'0 80'1 ... ... 1
1841 ... ... 0'1 0'0 0'1 4850 85'1 0'0 85'1 ... ... 1
2001 ... ... 0'1 0'0 0'1 4900 90'1 0'0 90'1 ... ... 1
1450 ... ... 0'1 0'0 0'1 4950 95'1 0'0 95'1 ... ... 0
2089 ... ... 0'1 0'0 0'1 5000 100'0 0'0 100'0 ... ... 0
1425 ... ... 0'1 0'0 0'1 5050 105'0 0'0 105'0 ... ... 0
1413 ... ... 0'1 0'0 0'1 5100 110'0 0'0 110'0 ... ... 0
1379 ... ... 0'1 0'0 0'1 5150 115'0 0'0 115'0 ... ... 0
1573 ... ... 0'1 0'0 0'1 5200 120'0 0'0 120'0 ... ... 0
1230 ... ... 0'1 0'0 0'1 5250 125'0 0'0 125'0 ... ... 0
1426 ... ... 0'1 0'0 0'1 5300 130'0 0'0 130'0 ... ... 0
1391 ... ... 0'1 0'0 0'1 5350 135'0 0'0 135'0 ... ... 0
1225 ... ... 0'1 0'0 0'1 5400 140'0 0'0 140'0 ... ... 0
1399 ... ... 0'1 0'0 0'1 5450 145'0 0'0 145'0 ... ... 0
1745 ... ... 0'1 0'0 0'1 5500 150'0 0'0 150'0 ... ... 0
1418 ... ... 0'1 0'0 0'1 5550 155'0 0'0 155'0 ... ... 0
1414 ... ... 0'1 0'0 0'1 6000 200'0 0'0 200'0 ... ... 0
1468 ... ... 0'1 0'0 0'1 6250 225'0 0'0 225'0 ... ... 0
1395 ... ... 0'1 0'0 0'1 6500 250'0 0'0 250'0 ... ... 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.