DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 420'4
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 103'0 0'0 103'0 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 98'0 0'0 98'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 93'0 0'0 93'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 88'0 0'0 88'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 83'0 0'0 83'0 3350 0'1 0'0 0'1 ... ... 0
80.25 ... ... 78'0 0'0 78'0 3400 0'1 0'0 0'1 ... ... 0
75.25 ... ... 73'0 0'0 73'0 3450 0'1 0'0 0'1 ... ... 0
70.25 ... ... 68'0 0'0 68'0 3500 0'1 0'0 0'1 ... ... 0
65.25 ... ... 63'0 0'0 63'0 3550 0'1 0'0 0'1 ... ... 0
60.25 ... ... 58'1 0'0 58'1 3600 0'1 -0'1 0'2 0'1 0'1 0
55.375 ... ... 53'1 0'0 53'1 3650 0'1 -0'1 0'2 0'1 0'1 0.125
50.5 ... ... 48'2 0'0 48'2 3700 0'3 0'0 0'3 ... ... 0.25
45.625 ... ... 43'4 0'0 43'4 3750 0'4 0'0 0'4 0'4 0'4 0.375
40.875 ... ... 38'7 0'0 38'7 3800 0'6 -0'1 0'7 0'6 0'6 0.625
37.125 ... ... 35'1 0'0 35'1 3840 1'1 0'0 1'1 ... ... 0.875
36.25 ... ... 34'2 0'0 34'2 3850 1'1 -0'1 1'2 1'1 1'1 1
35.25 ... ... 33'2 0'0 33'2 3860 1'2 0'0 1'2 ... ... 1
34.375 ... ... 32'3 0'0 32'3 3870 1'3 0'0 1'3 ... ... 1.125
33.5 ... ... 31'4 0'0 31'4 3880 1'4 0'0 1'4 ... ... 1.25
32.625 ... ... 30'5 0'0 30'5 3890 1'5 0'0 1'5 ... ... 1.375
31.75 ... ... 29'6 0'0 29'6 3900 1'5 -0'2 1'7 1'5 1'5 1.5
30.875 ... ... 28'7 0'0 28'7 3910 2'0 0'0 2'0 ... ... 1.625
30 ... ... 28'1 0'0 28'1 3920 2'2 0'0 2'2 ... ... 1.75
29.125 ... ... 27'2 0'0 27'2 3930 2'3 0'0 2'3 ... ... 1.875
28.375 ... ... 26'3 0'0 26'3 3940 2'4 0'0 2'4 ... ... 2
27.5 ... ... 25'5 0'0 25'5 3950 2'6 0'0 2'6 ... ... 2.25
26.75 ... ... 24'6 0'0 24'6 3960 2'7 0'0 2'7 ... ... 2.375
25.875 ... ... 24'0 0'0 24'0 3970 3'1 0'0 3'1 ... ... 2.5
25.125 ... ... 23'1 0'0 23'1 3980 3'2 0'0 3'2 ... ... 2.75
24.25 ... ... 22'4 0'0 22'4 3990 3'4 0'0 3'4 ... ... 2.875
23.5 ... ... 21'5 0'0 21'5 4000 3'3 -0'3 3'6 3'6 3'0 3.25
22.75 ... ... 21'0 0'0 21'0 4010 4'0 0'0 4'0 ... ... 3.375
22 ... ... 20'3 0'0 20'3 4020 4'3 0'0 4'3 ... ... 3.625
21.25 ... ... 19'5 0'0 19'5 4030 4'5 0'0 4'5 ... ... 3.875
20.5 ... ... 18'7 0'0 18'7 4040 4'7 0'0 4'7 ... ... 4.125
19.875 ... ... 18'1 0'0 18'1 4050 4'4 -0'5 5'1 4'4 4'1 4.375
19.125 ... ... 17'4 0'0 17'4 4060 5'4 0'0 5'4 ... ... 4.75
18.5 ... ... 16'7 0'0 16'7 4070 5'7 0'0 5'7 ... ... 5
17.875 ... ... 16'2 0'0 16'2 4080 6'2 0'0 6'2 ... ... 5.5
17.125 ... ... 15'5 0'0 15'5 4090 6'5 0'0 6'5 ... ... 5.75
16.5 16'6 16'4 15'0 1'4 16'4 4100 6'4 -0'4 7'0 6'4 6'4 6.125
15.875 ... ... 14'3 0'0 14'3 4110 7'4 0'0 7'4 ... ... 6.5
15.375 ... ... 13'6 0'0 13'6 4120 7'0 -0'7 7'7 7'0 6'7 6.875
14.75 ... ... 13'3 0'0 13'3 4130 8'3 0'0 8'3 ... ... 7.25
14.125 ... ... 12'6 0'0 12'6 4140 8'6 0'0 8'6 ... ... 7.75
13.625 14'2 14'2 12'2 2'0 14'2 4150 9'2 0'0 9'2 ... ... 8.25
13.125 ... ... 11'6 0'0 11'6 4160 9'6 0'0 9'6 ... ... 8.625
12.625 ... ... 11'2 0'0 11'2 4170 10'2 0'0 10'2 ... ... 9.125
12.125 ... ... 10'6 0'0 10'6 4180 9'6 -1'0 10'6 9'6 9'6 9.5
11.625 ... ... 10'2 0'0 10'2 4190 11'2 0'0 11'2 ... ... 10.125
11.125 11'0 11'0 9'7 1'1 11'0 4200 11'2 -0'5 11'7 11'2 11'2 10.625
10.625 ... ... 9'3 0'0 9'3 4210 11'1 -1'2 12'3 11'1 11'1 11.125
10.25 ... ... 9'0 0'0 9'0 4220 13'0 0'0 13'0 ... ... 11.75
9.875 ... ... 8'5 0'0 8'5 4230 13'5 0'0 13'5 ... ... 12.125
9.375 ... ... 8'2 0'0 8'2 4240 14'2 0'0 14'2 ... ... 12.875
9 9'3 9'3 7'7 1'4 9'3 4250 13'2 -1'5 14'7 13'2 13'2 13.5
8.625 ... ... 7'4 0'0 7'4 4260 15'4 0'0 15'4 ... ... 14.125
8.25 ... ... 7'1 0'0 7'1 4270 16'1 0'0 16'1 ... ... 14.75
7.875 ... ... 6'7 0'0 6'7 4280 16'7 0'0 16'7 ... ... 15.25
7.625 ... ... 6'5 0'0 6'5 4290 17'4 0'0 17'4 ... ... 16
7.25 8'2 7'2 6'2 1'2 7'4 4300 18'1 0'0 18'1 ... ... 16.5
6.875 ... ... 6'0 0'0 6'0 4310 18'7 0'0 18'7 ... ... 17.125
6.625 ... ... 5'6 0'0 5'6 4320 19'5 0'0 19'5 ... ... 17.875
6.375 6'3 6'3 5'4 0'7 6'3 4330 20'3 0'0 20'3 ... ... 18.625
6 ... ... 5'2 0'0 5'2 4340 21'1 0'0 21'1 ... ... 19.25
5.75 ... ... 5'0 0'0 5'0 4350 22'0 0'0 22'0 ... ... 20
5.5 ... ... 4'6 0'0 4'6 4360 22'6 0'0 22'6 ... ... 20.75
5.25 ... ... 4'4 0'0 4'4 4370 23'4 0'0 23'4 ... ... 21.625
5 ... ... 4'3 0'0 4'3 4380 24'3 0'0 24'3 ... ... 22.375
4.75 ... ... 4'1 0'0 4'1 4390 25'1 0'0 25'1 ... ... 23
4.625 5'2 4'4 4'0 0'6 4'6 4400 26'0 0'0 26'0 ... ... 23.875
4.375 ... ... 3'6 0'0 3'6 4410 26'6 0'0 26'6 ... ... 24.625
4.125 ... ... 3'4 0'0 3'4 4420 27'4 0'0 27'4 ... ... 25.375
4 ... ... 3'3 0'0 3'3 4430 28'3 0'0 28'3 ... ... 26.25
3.75 ... ... 3'2 0'0 3'2 4440 29'2 0'0 29'2 ... ... 27
3.625 4'0 3'6 3'1 0'5 3'6 4450 30'1 0'0 30'1 ... ... 27.875
3.5 ... ... 2'7 0'0 2'7 4460 30'7 0'0 30'7 ... ... 28.625
2.875 3'1 3'0 2'3 0'6 3'1 4500 34'3 0'0 34'3 ... ... 32
2.25 ... ... 1'7 0'0 1'7 4550 38'7 0'0 38'7 ... ... 36.375
1.75 2'0 2'0 1'5 0'3 2'0 4600 43'4 0'0 43'4 ... ... 40.875
1.375 ... ... 1'2 0'0 1'2 4650 48'1 0'0 48'1 ... ... 45.5
1.125 1'2 1'2 1'0 0'2 1'2 4700 52'7 0'0 52'7 ... ... 50.25
0.875 1'0 1'0 0'6 0'2 1'0 4750 57'5 0'0 57'5 ... ... 55
0.75 ... ... 0'5 0'0 0'5 4800 62'4 0'0 62'4 ... ... 59.75
0.5 ... ... 0'4 0'0 0'4 4850 67'3 0'0 67'3 ... ... 64.625
0.5 0'4 0'4 0'4 0'0 0'4 4900 72'3 0'0 72'3 ... ... 69.5
0.375 ... ... 0'3 0'0 0'3 4950 77'2 0'0 77'2 ... ... 74.375
0.25 ... ... 0'3 0'0 0'3 5000 82'2 0'0 82'2 ... ... 79.375
0.25 ... ... 0'2 0'0 0'2 5050 87'1 0'0 87'1 ... ... 84.25
0.25 0'3 0'3 0'2 0'1 0'3 5100 92'1 0'0 92'1 ... ... 89.25
0.125 ... ... 0'1 0'0 0'1 5150 97'0 0'0 97'0 ... ... 94.25
0.125 ... ... 0'1 0'0 0'1 5200 102'0 0'0 102'0 ... ... 99.125
0.125 ... ... 0'1 0'0 0'1 5250 107'0 0'0 107'0 ... ... 104.125
0.125 ... ... 0'1 0'0 0'1 5300 112'0 0'0 112'0 ... ... 109.125
0.125 ... ... 0'1 0'0 0'1 5350 117'0 0'0 117'0 ... ... 114.125
0 ... ... 0'1 0'0 0'1 5400 122'0 0'0 122'0 ... ... 119.125
0 ... ... 0'1 0'0 0'1 5450 127'0 0'0 127'0 ... ... 124.125
0 ... ... 0'1 0'0 0'1 5500 132'0 0'0 132'0 ... ... 129.125
0 ... ... 0'1 0'0 0'1 5550 137'0 0'0 137'0 ... ... 134.125
0 ... ... 0'1 0'0 0'1 6000 182'0 0'0 182'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 207'0 0'0 207'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 232'0 0'0 232'0 ... ... 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.