DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 403'0
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 ... ... 86'3 0'0 86'3 3150 0'1 0'0 0'1 ... ... 1139
0 ... ... 81'3 0'0 81'3 3200 0'1 0'0 0'1 ... ... 1130
0 ... ... 76'3 0'0 76'3 3250 0'1 0'0 0'1 ... ... 1146
0 ... ... 71'3 0'0 71'3 3300 0'1 0'0 0'1 ... ... 1161
0 ... ... 66'3 0'0 66'3 3350 0'1 0'0 0'1 ... ... 1130
0 ... ... 61'3 0'0 61'3 3400 0'1 0'0 0'1 ... ... 1369
1 ... ... 56'3 0'0 56'3 3450 0'1 0'0 0'1 ... ... 1383
1 ... ... 51'3 0'0 51'3 3500 0'1 0'0 0'1 ... ... 1398
1 ... ... 46'3 0'0 46'3 3550 0'1 0'0 0'1 ... ... 1402
1 ... ... 41'3 0'0 41'3 3600 0'1 0'0 0'1 ... ... 1202
1 ... ... 36'3 0'0 36'3 3650 0'1 0'0 0'1 ... ... 1949
1 ... ... 31'4 0'0 31'4 3700 0'2 0'0 0'2 ... ... 900
1 ... ... 26'5 0'0 26'5 3750 0'3 0'0 0'3 ... ... 761
92 ... ... 24'6 0'0 24'6 3770 0'3 -0'1 0'4 0'3 0'3 1286
1 ... ... 23'6 0'0 23'6 3780 0'3 -0'1 0'4 0'3 0'3 787
95 ... ... 22'6 0'0 22'6 3790 0'4 0'0 0'4 ... ... 110
97 ... ... 21'7 0'0 21'7 3800 0'4 -0'1 0'5 0'4 0'4 1175
1 ... ... 20'7 0'0 20'7 3810 0'5 0'0 0'5 ... ... 110
100 ... ... 20'0 0'0 20'0 3820 0'5 -0'1 0'6 0'5 0'5 1128
102 ... ... 19'1 0'0 19'1 3830 0'7 0'0 0'7 ... ... 1422
1 ... ... 18'2 0'0 18'2 3840 1'0 0'0 1'0 ... ... 181
1 19'0 19'0 17'3 1'5 19'0 3850 1'1 0'0 1'1 ... ... 774
108 ... ... 16'4 0'0 16'4 3860 1'2 0'0 1'2 ... ... 826
111 ... ... 15'5 0'0 15'5 3870 1'3 0'0 1'3 ... ... 845
113 ... ... 14'6 0'0 14'6 3880 1'4 0'0 1'4 ... ... 846
113 ... ... 13'7 0'0 13'7 3890 1'5 0'0 1'5 ... ... 638
10 ... ... 13'1 0'0 13'1 3900 1'7 0'0 1'7 ... ... 1090
1 ... ... 12'3 0'0 12'3 3910 2'1 0'0 2'1 ... ... 781
10 ... ... 11'4 0'0 11'4 3920 2'2 0'0 2'2 ... ... 1015
113 ... ... 10'7 0'0 10'7 3930 2'5 0'0 2'5 ... ... 5
113 ... ... 10'1 0'0 10'1 3940 2'7 0'0 2'7 ... ... 5
153 ... ... 9'3 0'0 9'3 3950 3'1 0'0 3'1 ... ... 23
153 ... ... 8'6 0'0 8'6 3960 3'4 0'0 3'4 ... ... 718
1 ... ... 8'1 0'0 8'1 3970 3'7 0'0 3'7 ... ... 47
153 7'2 7'2 7'4 -0'2 7'2 3980 3'4 -0'6 4'2 3'4 3'4 529
153 ... ... 6'7 0'0 6'7 3990 4'5 0'0 4'5 ... ... 179
169 ... ... 6'3 0'0 6'3 4000 4'4 -0'5 5'1 5'4 4'2 68
16 ... ... 5'7 0'0 5'7 4010 5'5 0'0 5'5 ... ... 480
453 ... ... 5'3 0'0 5'3 4020 5'1 -1'0 6'1 5'1 5'1 552
482 ... ... 5'0 0'0 5'0 4030 6'6 0'0 6'6 ... ... 510
205 4'3 4'3 4'4 -0'1 4'3 4040 7'2 0'0 7'2 ... ... 189
21 ... ... 4'1 0'0 4'1 4050 7'7 0'0 7'7 ... ... 492
210 ... ... 3'6 0'0 3'6 4060 8'4 0'0 8'4 ... ... 16
228 ... ... 3'4 0'0 3'4 4070 9'2 0'0 9'2 ... ... 141
216 ... ... 3'2 0'0 3'2 4080 10'0 0'0 10'0 ... ... 141
21 ... ... 2'7 0'0 2'7 4090 10'5 0'0 10'5 ... ... 1
245 ... ... 2'5 0'0 2'5 4100 11'3 0'0 11'3 ... ... 20
844 ... ... 2'3 0'0 2'3 4110 12'1 0'0 12'1 ... ... 10
802 ... ... 2'1 0'0 2'1 4120 12'7 0'0 12'7 ... ... 10
973 ... ... 2'0 0'0 2'0 4130 13'6 0'0 13'6 ... ... 113
730 ... ... 1'7 0'0 1'7 4140 14'5 0'0 14'5 ... ... 1
934 ... ... 1'5 0'0 1'5 4150 15'3 0'0 15'3 ... ... 10
1024 ... ... 1'3 0'0 1'3 4160 16'1 0'0 16'1 ... ... 113
1110 ... ... 1'2 0'0 1'2 4170 17'0 0'0 17'0 ... ... 113
1036 ... ... 1'1 0'0 1'1 4180 17'7 0'0 17'7 ... ... 113
1024 ... ... 1'0 0'0 1'0 4190 18'6 0'0 18'6 ... ... 113
110 ... ... 1'0 0'0 1'0 4200 19'6 0'0 19'6 ... ... 113
1081 ... ... 0'7 0'0 0'7 4210 20'5 0'0 20'5 ... ... 1
928 0'7 0'7 0'6 0'1 0'7 4220 21'4 0'0 21'4 ... ... 113
1088 ... ... 0'6 0'0 0'6 4230 22'4 0'0 22'4 ... ... 113
110 ... ... 0'6 0'0 0'6 4240 23'4 0'0 23'4 ... ... 1
1567 ... ... 0'5 0'0 0'5 4250 24'3 0'0 24'3 ... ... 113
315 ... ... 0'5 0'0 0'5 4260 25'3 0'0 25'3 ... ... 1
1619 ... ... 0'5 0'0 0'5 4270 26'3 0'0 26'3 ... ... 113
1954 ... ... 0'4 0'0 0'4 4280 27'2 0'0 27'2 ... ... 113
1722 ... ... 0'4 0'0 0'4 4290 28'2 0'0 28'2 ... ... 1
1242 0'4 0'4 0'4 0'0 0'4 4300 29'2 0'0 29'2 ... ... 113
1366 ... ... 0'3 0'0 0'3 4310 30'1 0'0 30'1 ... ... 113
371 ... ... 0'3 0'0 0'3 4320 31'1 0'0 31'1 ... ... 1
1326 ... ... 0'3 0'0 0'3 4330 32'1 0'0 32'1 ... ... 1
1346 0'3 0'3 0'3 0'0 0'3 4340 33'1 0'0 33'1 ... ... 113
1633 ... ... 0'3 0'0 0'3 4350 34'1 0'0 34'1 ... ... 1
195 ... ... 0'2 0'0 0'2 4360 35'0 0'0 35'0 ... ... 1
1363 ... ... 0'2 0'0 0'2 4370 36'0 0'0 36'0 ... ... 1
1457 ... ... 0'2 0'0 0'2 4380 37'0 0'0 37'0 ... ... 1
1570 ... ... 0'2 0'0 0'2 4390 38'0 0'0 38'0 ... ... 1
1500 ... ... 0'2 0'0 0'2 4400 39'0 0'0 39'0 ... ... 1
1498 ... ... 0'2 0'0 0'2 4410 40'0 0'0 40'0 ... ... 1
1548 ... ... 0'2 0'0 0'2 4420 41'0 0'0 41'0 ... ... 1
229 ... ... 0'2 0'0 0'2 4430 42'0 0'0 42'0 ... ... 1
1399 ... ... 0'1 0'0 0'1 4440 42'7 0'0 42'7 ... ... 1
1551 ... ... 0'1 0'0 0'1 4450 43'7 0'0 43'7 ... ... 1
1597 ... ... 0'1 0'0 0'1 4460 44'7 0'0 44'7 ... ... 1
1907 ... ... 0'1 0'0 0'1 4500 48'7 0'0 48'7 ... ... 1
1946 ... ... 0'1 0'0 0'1 4550 53'7 0'0 53'7 ... ... 1
1067 ... ... 0'1 0'0 0'1 4600 58'7 0'0 58'7 ... ... 1
1341 ... ... 0'1 0'0 0'1 4650 63'7 0'0 63'7 ... ... 1
1434 ... ... 0'1 0'0 0'1 4700 68'7 0'0 68'7 ... ... 1
1398 ... ... 0'1 0'0 0'1 4750 73'7 0'0 73'7 ... ... 1
1712 ... ... 0'1 0'0 0'1 4800 78'7 0'0 78'7 ... ... 1
1130 ... ... 0'1 0'0 0'1 4850 83'7 0'0 83'7 ... ... 1
1137 ... ... 0'1 0'0 0'1 4900 88'7 0'0 88'7 ... ... 1
1137 ... ... 0'1 0'0 0'1 4950 93'7 0'0 93'7 ... ... 0
1142 ... ... 0'1 0'0 0'1 5000 98'7 0'0 98'7 ... ... 0
1137 ... ... 0'1 0'0 0'1 5050 103'7 0'0 103'7 ... ... 0
1140 ... ... 0'1 0'0 0'1 5100 108'6 0'0 108'6 ... ... 0
1127 ... ... 0'1 0'0 0'1 5150 113'6 0'0 113'6 ... ... 0
1119 ... ... 0'1 0'0 0'1 5200 118'6 0'0 118'6 ... ... 0
967 ... ... 0'1 0'0 0'1 5250 123'6 0'0 123'6 ... ... 0
1078 ... ... 0'1 0'0 0'1 5300 128'6 0'0 128'6 ... ... 0
1113 ... ... 0'1 0'0 0'1 5350 133'6 0'0 133'6 ... ... 0
1002 ... ... 0'1 0'0 0'1 5400 138'6 0'0 138'6 ... ... 0
967 ... ... 0'1 0'0 0'1 5450 143'6 0'0 143'6 ... ... 0
1188 ... ... 0'1 0'0 0'1 5500 148'6 0'0 148'6 ... ... 0
967 ... ... 0'1 0'0 0'1 5550 153'6 0'0 153'6 ... ... 0
1130 ... ... 0'1 0'0 0'1 6000 198'6 0'0 198'6 ... ... 0
967 ... ... 0'1 0'0 0'1 6250 223'6 0'0 223'6 ... ... 0
967 ... ... 0'1 0'0 0'1 6500 248'6 0'0 248'6 ... ... 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.