DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 404'4
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
0 ... ... 91'0 0'0 91'0 3150 0'1 0'0 0'1 ... ... 50543
0 ... ... 86'0 0'0 86'0 3200 0'1 0'0 0'1 ... ... 50572
0 ... ... 81'0 0'0 81'0 3250 0'1 0'0 0'1 ... ... 50606
0 ... ... 76'0 0'0 76'0 3300 0'1 0'0 0'1 ... ... 54990
1 ... ... 71'0 0'0 71'0 3350 0'1 0'0 0'1 ... ... 54965
1 ... ... 66'0 0'0 66'0 3400 0'1 0'0 0'1 ... ... 16377
1 ... ... 61'0 0'0 61'0 3450 0'1 0'0 0'1 ... ... 50475
1 ... ... 56'0 0'0 56'0 3500 0'1 0'0 0'1 ... ... 32433
1 ... ... 51'1 0'0 51'1 3550 0'1 0'0 0'1 ... ... 5
1 ... ... 46'2 0'0 46'2 3600 0'3 0'1 0'2 0'3 0'3 8265
1 ... ... 41'3 0'0 41'3 3650 0'5 0'2 0'3 0'5 0'5 34172
26 ... ... 36'6 0'0 36'6 3700 0'6 0'0 0'6 0'7 0'5 24593
36 ... ... 32'0 0'0 32'0 3750 1'2 0'1 1'1 1'2 1'2 4912
26 ... ... 27'4 0'0 27'4 3800 1'5 0'0 1'5 ... ... 2775
26 ... ... 24'2 0'0 24'2 3840 2'2 0'0 2'2 ... ... 16
26 ... ... 23'3 0'0 23'3 3850 2'3 0'0 2'3 ... ... 2716
26 ... ... 22'5 0'0 22'5 3860 2'5 0'0 2'5 ... ... 2889
26 ... ... 21'7 0'0 21'7 3870 3'0 0'1 2'7 3'0 3'0 203
36 ... ... 21'1 0'0 21'1 3880 3'1 0'0 3'1 ... ... 296
36 ... ... 20'2 0'0 20'2 3890 3'2 0'0 3'2 ... ... 175
36 ... ... 19'4 0'0 19'4 3900 3'7 0'3 3'4 3'7 3'7 58
26 ... ... 18'6 0'0 18'6 3910 3'6 0'0 3'6 ... ... 1289
36 ... ... 18'0 0'0 18'0 3920 4'3 0'2 4'1 4'3 4'3 258
26 ... ... 17'2 0'0 17'2 3930 4'3 0'0 4'3 ... ... 1121
46 ... ... 16'6 0'0 16'6 3940 4'6 0'0 4'6 ... ... 87
164 ... ... 16'0 0'0 16'0 3950 5'0 0'0 5'0 ... ... 731
26 ... ... 15'3 0'0 15'3 3960 5'3 0'0 5'3 ... ... 620
195 ... ... 14'6 0'0 14'6 3970 5'6 0'0 5'6 ... ... 559
164 ... ... 14'0 0'0 14'0 3980 6'0 0'0 6'0 ... ... 84
46 ... ... 13'3 0'0 13'3 3990 6'3 0'0 6'3 ... ... 53
20 ... ... 12'6 0'0 12'6 4000 7'3 0'5 6'6 7'3 6'7 95
59 ... ... 12'2 0'0 12'2 4010 7'2 0'0 7'2 ... ... 608
90 ... ... 11'5 0'0 11'5 4020 7'5 0'0 7'5 ... ... 52
220 ... ... 11'2 0'0 11'2 4030 8'2 0'0 8'2 ... ... 52
223 ... ... 10'6 0'0 10'6 4040 8'6 0'0 8'6 ... ... 52
91 ... ... 10'1 0'0 10'1 4050 9'1 0'0 9'1 ... ... 514
41 ... ... 9'5 0'0 9'5 4060 9'5 0'0 9'5 ... ... 91
134 9'2 9'2 9'1 0'1 9'2 4070 10'1 0'0 10'1 ... ... 457
40 ... ... 8'5 0'0 8'5 4080 10'5 0'0 10'5 ... ... 45
40 ... ... 8'2 0'0 8'2 4090 11'2 0'0 11'2 ... ... 40
111 6'6 6'6 7'6 -1'0 6'6 4100 13'4 1'6 11'6 13'4 13'4 58
53 ... ... 7'3 0'0 7'3 4110 12'3 0'0 12'3 ... ... 47
40 ... ... 7'0 0'0 7'0 4120 13'0 0'0 13'0 ... ... 26
103 ... ... 6'6 0'0 6'6 4130 13'5 0'0 13'5 ... ... 186
94 ... ... 6'3 0'0 6'3 4140 14'3 0'0 14'3 ... ... 26
121 ... ... 6'0 0'0 6'0 4150 15'0 0'0 15'0 ... ... 186
40 ... ... 5'6 0'0 5'6 4160 15'6 0'0 15'6 ... ... 26
165 ... ... 5'4 0'0 5'4 4170 16'4 0'0 16'4 ... ... 26
56 ... ... 5'1 0'0 5'1 4180 17'1 0'0 17'1 ... ... 26
56 ... ... 4'7 0'0 4'7 4190 17'7 0'0 17'7 ... ... 26
1074 4'3 3'5 4'4 -0'7 3'5 4200 20'0 1'4 18'4 20'2 19'2 46
110 ... ... 4'3 0'0 4'3 4210 19'3 0'0 19'3 ... ... 26
1148 ... ... 4'1 0'0 4'1 4220 20'1 0'0 20'1 ... ... 130
169 ... ... 3'7 0'0 3'7 4230 20'7 0'0 20'7 ... ... 26
1264 ... ... 3'5 0'0 3'5 4240 21'5 0'0 21'5 ... ... 130
2710 3'0 2'6 3'4 -0'4 3'0 4250 22'3 0'0 22'3 ... ... 26
252 ... ... 3'3 0'0 3'3 4260 23'2 0'0 23'2 ... ... 26
1315 ... ... 3'1 0'0 3'1 4270 24'0 0'0 24'0 ... ... 130
3342 ... ... 3'0 0'0 3'0 4280 24'7 0'0 24'7 ... ... 26
3592 ... ... 2'7 0'0 2'7 4290 25'6 0'0 25'6 ... ... 26
63 ... ... 2'6 0'0 2'6 4300 26'5 0'0 26'5 ... ... 26
6094 ... ... 2'4 0'0 2'4 4310 27'3 0'0 27'3 ... ... 26
5317 ... ... 2'3 0'0 2'3 4320 28'2 0'0 28'2 ... ... 26
5142 ... ... 2'2 0'0 2'2 4330 29'1 0'0 29'1 ... ... 26
3521 ... ... 2'1 0'0 2'1 4340 30'1 0'0 30'1 ... ... 126
2715 1'5 1'5 2'0 -0'3 1'5 4350 31'0 0'0 31'0 ... ... 133
1879 ... ... 1'7 0'0 1'7 4360 31'7 0'0 31'7 ... ... 24
154 1'6 1'6 1'6 0'0 1'6 4370 32'6 0'0 32'6 ... ... 23
6674 ... ... 1'6 0'0 1'6 4380 33'6 0'0 33'6 ... ... 116
4644 ... ... 1'5 0'0 1'5 4390 34'5 0'0 34'5 ... ... 22
27672 ... ... 1'4 0'0 1'4 4400 35'4 0'0 35'4 ... ... 22
5594 ... ... 1'4 0'0 1'4 4410 36'4 0'0 36'4 ... ... 108
186 ... ... 1'3 0'0 1'3 4420 37'3 0'0 37'3 ... ... 21
15592 ... ... 1'2 0'0 1'2 4430 38'2 0'0 38'2 ... ... 103
186 1'0 1'0 1'2 -0'2 1'0 4440 39'2 0'0 39'2 ... ... 20
7015 1'0 1'0 1'1 -0'1 1'0 4450 40'1 0'0 40'1 ... ... 110
31212 ... ... 1'0 0'0 1'0 4460 41'0 0'0 41'0 ... ... 19
6199 ... ... 1'0 0'0 1'0 4500 44'7 0'0 44'7 ... ... 28
29670 ... ... 0'6 0'0 0'6 4550 49'5 0'0 49'5 ... ... 16
34488 0'4 0'4 0'5 -0'1 0'4 4600 54'4 0'0 54'4 ... ... 1
35612 ... ... 0'4 0'0 0'4 4650 59'3 0'0 59'3 ... ... 1
15911 ... ... 0'3 0'0 0'3 4700 64'2 0'0 64'2 ... ... 1
36344 ... ... 0'2 0'0 0'2 4750 69'1 0'0 69'1 ... ... 1
425 0'2 0'2 0'2 0'0 0'2 4800 74'1 0'0 74'1 ... ... 1
53448 ... ... 0'2 0'0 0'2 4850 79'1 0'0 79'1 ... ... 1
55090 0'1 0'1 0'2 -0'1 0'1 4900 84'1 0'0 84'1 ... ... 1
55090 0'1 0'1 0'1 0'0 0'1 4950 89'0 0'0 89'0 ... ... 1
55090 0'1 0'1 0'1 0'0 0'1 5000 94'0 0'0 94'0 ... ... 1
50455 ... ... 0'1 0'0 0'1 5050 99'0 0'0 99'0 ... ... 1
849 ... ... 0'1 0'0 0'1 5100 104'0 0'0 104'0 ... ... 1
13563 ... ... 0'1 0'0 0'1 5150 109'0 0'0 109'0 ... ... 1
21012 ... ... 0'1 0'0 0'1 5200 114'0 0'0 114'0 ... ... 1
22346 ... ... 0'1 0'0 0'1 5250 119'0 0'0 119'0 ... ... 1
24038 ... ... 0'1 0'0 0'1 5300 124'0 0'0 124'0 ... ... 0
24453 ... ... 0'1 0'0 0'1 5350 129'0 0'0 129'0 ... ... 0
25516 ... ... 0'1 0'0 0'1 5400 134'0 0'0 134'0 ... ... 0
25402 ... ... 0'1 0'0 0'1 5450 139'0 0'0 139'0 ... ... 0
25366 ... ... 0'1 0'0 0'1 5500 144'0 0'0 144'0 ... ... 0
25884 ... ... 0'1 0'0 0'1 5550 149'0 0'0 149'0 ... ... 0
26492 ... ... 0'1 0'0 0'1 6000 194'0 0'0 194'0 ... ... 0
24921 ... ... 0'1 0'0 0'1 6250 219'0 0'0 219'0 ... ... 0
25469 ... ... 0'1 0'0 0'1 6500 244'0 0'0 244'0 ... ... 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.