DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 404'4
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 91'0 0'0 91'0 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 86'0 0'0 86'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 81'0 0'0 81'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 76'0 0'0 76'0 3300 0'1 0'0 0'1 ... ... 110
1 ... ... 71'0 0'0 71'0 3350 0'1 0'0 0'1 ... ... 841
1 ... ... 66'0 0'0 66'0 3400 0'1 0'0 0'1 ... ... 1541
1 ... ... 61'0 0'0 61'0 3450 0'1 0'0 0'1 ... ... 3198
1 ... ... 56'0 0'0 56'0 3500 0'1 0'0 0'1 ... ... 600
1 ... ... 51'1 0'0 51'1 3550 0'1 0'0 0'1 ... ... 38618
1 ... ... 46'2 0'0 46'2 3600 0'3 0'1 0'2 0'3 0'3 24328
1 ... ... 41'3 0'0 41'3 3650 0'5 0'2 0'3 0'5 0'5 27856
19 ... ... 36'6 0'0 36'6 3700 0'6 0'0 0'6 0'7 0'5 26545
97 ... ... 32'0 0'0 32'0 3750 1'2 0'1 1'1 1'2 1'2 25715
19 ... ... 27'4 0'0 27'4 3800 1'5 0'0 1'5 ... ... 2845
97 ... ... 24'2 0'0 24'2 3840 2'2 0'0 2'2 ... ... 2176
19 ... ... 23'3 0'0 23'3 3850 2'3 0'0 2'3 ... ... 5475
19 ... ... 22'5 0'0 22'5 3860 2'5 0'0 2'5 ... ... 1129
19 ... ... 21'7 0'0 21'7 3870 3'0 0'1 2'7 3'0 3'0 224
19 ... ... 21'1 0'0 21'1 3880 3'1 0'0 3'1 ... ... 2682
19 ... ... 20'2 0'0 20'2 3890 3'2 0'0 3'2 ... ... 2415
19 ... ... 19'4 0'0 19'4 3900 3'7 0'3 3'4 3'7 3'7 3003
121 ... ... 18'6 0'0 18'6 3910 3'6 0'0 3'6 ... ... 110
19 ... ... 18'0 0'0 18'0 3920 4'3 0'2 4'1 4'3 4'3 104
19 ... ... 17'2 0'0 17'2 3930 4'3 0'0 4'3 ... ... 733
19 ... ... 16'6 0'0 16'6 3940 4'6 0'0 4'6 ... ... 96
121 ... ... 16'0 0'0 16'0 3950 5'0 0'0 5'0 ... ... 10
121 ... ... 15'3 0'0 15'3 3960 5'3 0'0 5'3 ... ... 708
121 ... ... 14'6 0'0 14'6 3970 5'6 0'0 5'6 ... ... 619
19 ... ... 14'0 0'0 14'0 3980 6'0 0'0 6'0 ... ... 630
19 ... ... 13'3 0'0 13'3 3990 6'3 0'0 6'3 ... ... 121
157 ... ... 12'6 0'0 12'6 4000 7'3 0'5 6'6 7'3 6'7 923
28 ... ... 12'2 0'0 12'2 4010 7'2 0'0 7'2 ... ... 108
32 ... ... 11'5 0'0 11'5 4020 7'5 0'0 7'5 ... ... 544
35 ... ... 11'2 0'0 11'2 4030 8'2 0'0 8'2 ... ... 483
37 ... ... 10'6 0'0 10'6 4040 8'6 0'0 8'6 ... ... 476
39 ... ... 10'1 0'0 10'1 4050 9'1 0'0 9'1 ... ... 483
259 ... ... 9'5 0'0 9'5 4060 9'5 0'0 9'5 ... ... 38
39 9'2 9'2 9'1 0'1 9'2 4070 10'1 0'0 10'1 ... ... 181
280 ... ... 8'5 0'0 8'5 4080 10'5 0'0 10'5 ... ... 58
75 ... ... 8'2 0'0 8'2 4090 11'2 0'0 11'2 ... ... 387
84 6'6 6'6 7'6 -1'0 6'6 4100 12'2 0'4 11'6 13'4 12'2 210
116 ... ... 7'3 0'0 7'3 4110 12'3 0'0 12'3 ... ... 43
417 ... ... 7'0 0'0 7'0 4120 13'0 0'0 13'0 ... ... 135
562 ... ... 6'6 0'0 6'6 4130 13'5 0'0 13'5 ... ... 135
118 ... ... 6'3 0'0 6'3 4140 14'3 0'0 14'3 ... ... 19
598 ... ... 6'0 0'0 6'0 4150 15'0 0'0 15'0 ... ... 135
503 ... ... 5'6 0'0 5'6 4160 15'6 0'0 15'6 ... ... 20
213 ... ... 5'4 0'0 5'4 4170 16'4 0'0 16'4 ... ... 19
85 ... ... 5'1 0'0 5'1 4180 17'1 0'0 17'1 ... ... 19
87 ... ... 4'7 0'0 4'7 4190 17'7 0'0 17'7 ... ... 132
261 4'3 3'5 4'4 -0'7 3'5 4200 20'0 1'4 18'4 20'2 19'2 19
670 ... ... 4'3 0'0 4'3 4210 19'3 0'0 19'3 ... ... 19
2315 ... ... 4'1 0'0 4'1 4220 20'1 0'0 20'1 ... ... 20
387 ... ... 3'7 0'0 3'7 4230 20'7 0'0 20'7 ... ... 99
2282 ... ... 3'5 0'0 3'5 4240 21'5 0'0 21'5 ... ... 20
1945 3'0 2'6 3'4 -0'4 3'0 4250 22'3 0'0 22'3 ... ... 111
85 ... ... 3'3 0'0 3'3 4260 23'2 0'0 23'2 ... ... 21
2632 ... ... 3'1 0'0 3'1 4270 24'0 0'0 24'0 ... ... 20
2535 ... ... 3'0 0'0 3'0 4280 24'7 0'0 24'7 ... ... 103
2604 ... ... 2'7 0'0 2'7 4290 25'6 0'0 25'6 ... ... 21
3359 ... ... 2'6 0'0 2'6 4300 26'5 0'0 26'5 ... ... 31
2372 ... ... 2'4 0'0 2'4 4310 27'3 0'0 27'3 ... ... 21
1897 ... ... 2'3 0'0 2'3 4320 28'2 0'0 28'2 ... ... 21
2560 ... ... 2'2 0'0 2'2 4330 29'1 0'0 29'1 ... ... 22
3165 ... ... 2'1 0'0 2'1 4340 30'1 0'0 30'1 ... ... 107
6262 1'5 1'5 2'0 -0'3 1'5 4350 31'0 0'0 31'0 ... ... 118
105 ... ... 1'7 0'0 1'7 4360 31'7 0'0 31'7 ... ... 21
2730 1'6 1'6 1'6 0'0 1'6 4370 32'6 0'0 32'6 ... ... 22
6179 ... ... 1'6 0'0 1'6 4380 33'6 0'0 33'6 ... ... 23
113 ... ... 1'5 0'0 1'5 4390 34'5 0'0 34'5 ... ... 22
14243 ... ... 1'4 0'0 1'4 4400 35'4 0'0 35'4 ... ... 32
8685 ... ... 1'4 0'0 1'4 4410 36'4 0'0 36'4 ... ... 116
6733 ... ... 1'3 0'0 1'3 4420 37'3 0'0 37'3 ... ... 23
20450 ... ... 1'2 0'0 1'2 4430 38'2 0'0 38'2 ... ... 24
8553 1'0 1'0 1'2 -0'2 1'0 4440 39'2 0'0 39'2 ... ... 23
36651 1'0 1'0 1'1 -0'1 1'0 4450 40'1 0'0 40'1 ... ... 131
16624 ... ... 1'0 0'0 1'0 4460 41'0 0'0 41'0 ... ... 24
370 ... ... 1'0 0'0 1'0 4500 44'7 0'0 44'7 ... ... 35
36183 ... ... 0'6 0'0 0'6 4550 49'5 0'0 49'5 ... ... 25
37792 0'4 0'4 0'5 -0'1 0'4 4600 54'4 0'0 54'4 ... ... 1
40503 ... ... 0'4 0'0 0'4 4650 59'3 0'0 59'3 ... ... 1
24919 ... ... 0'3 0'0 0'3 4700 64'2 0'0 64'2 ... ... 1
2 ... ... 0'2 0'0 0'2 4750 69'1 0'0 69'1 ... ... 1
31792 0'2 0'2 0'2 0'0 0'2 4800 74'1 0'0 74'1 ... ... 1
20572 ... ... 0'2 0'0 0'2 4850 79'1 0'0 79'1 ... ... 1
15033 0'1 0'1 0'2 -0'1 0'1 4900 84'1 0'0 84'1 ... ... 1
2864 0'1 0'1 0'1 0'0 0'1 4950 89'0 0'0 89'0 ... ... 1
2880 0'1 0'1 0'1 0'0 0'1 5000 94'0 0'0 94'0 ... ... 1
2495 ... ... 0'1 0'0 0'1 5050 99'0 0'0 99'0 ... ... 1
1298 ... ... 0'1 0'0 0'1 5100 104'0 0'0 104'0 ... ... 1
528 ... ... 0'1 0'0 0'1 5150 109'0 0'0 109'0 ... ... 1
466 ... ... 0'1 0'0 0'1 5200 114'0 0'0 114'0 ... ... 1
472 ... ... 0'1 0'0 0'1 5250 119'0 0'0 119'0 ... ... 1
414 ... ... 0'1 0'0 0'1 5300 124'0 0'0 124'0 ... ... 0
190 ... ... 0'1 0'0 0'1 5350 129'0 0'0 129'0 ... ... 0
182 ... ... 0'1 0'0 0'1 5400 134'0 0'0 134'0 ... ... 0
176 ... ... 0'1 0'0 0'1 5450 139'0 0'0 139'0 ... ... 0
170 ... ... 0'1 0'0 0'1 5500 144'0 0'0 144'0 ... ... 0
162 ... ... 0'1 0'0 0'1 5550 149'0 0'0 149'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 194'0 0'0 194'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 219'0 0'0 219'0 ... ... 0
0 ... ... 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.