DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 400'6
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 ... ... 85'1 0'0 85'1 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 80'1 0'0 80'1 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 75'1 0'0 75'1 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 70'1 0'0 70'1 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 65'1 0'0 65'1 3350 0'1 0'0 0'1 ... ... 0
1 ... ... 60'1 0'0 60'1 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 55'1 0'0 55'1 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 50'1 0'0 50'1 3500 0'1 0'0 0'1 ... ... 110
1 ... ... 45'1 0'0 45'1 3550 0'1 0'0 0'1 ... ... 196
1 ... ... 40'1 0'0 40'1 3600 0'1 0'0 0'1 ... ... 260
1 ... ... 35'1 0'0 35'1 3650 0'1 0'0 0'1 ... ... 254
1 ... ... 30'2 0'0 30'2 3700 0'2 0'0 0'2 ... ... 1569
10 ... ... 25'3 0'0 25'3 3750 0'3 0'0 0'3 ... ... 1333
10 ... ... 23'4 0'0 23'4 3770 0'4 0'0 0'4 ... ... 878
10 ... ... 22'4 0'0 22'4 3780 0'4 0'0 0'4 0'4 0'4 1288
10 ... ... 21'5 0'0 21'5 3790 0'5 0'0 0'5 ... ... 1076
10 ... ... 20'5 0'0 20'5 3800 0'6 0'1 0'5 ... ... 1560
10 ... ... 19'6 0'0 19'6 3810 0'6 0'0 0'6 ... ... 1172
10 ... ... 18'7 0'0 18'7 3820 0'7 0'0 0'7 ... ... 144
10 ... ... 17'7 0'0 17'7 3830 0'7 0'0 0'7 ... ... 786
10 ... ... 17'0 0'0 17'0 3840 1'1 0'0 1'1 ... ... 767
83 ... ... 16'1 0'0 16'1 3850 1'2 0'0 1'2 ... ... 681
10 ... ... 15'3 0'0 15'3 3860 1'3 0'0 1'3 ... ... 702
10 ... ... 14'4 0'0 14'4 3870 1'4 0'0 1'4 ... ... 741
10 ... ... 13'6 0'0 13'6 3880 1'6 0'0 1'6 ... ... 55
10 ... ... 13'0 -0'5 12'3 3890 2'0 0'0 2'0 ... ... 587
10 ... ... 12'1 0'0 12'1 3900 2'2 0'1 2'1 2'2 2'2 53
10 ... ... 11'3 0'0 11'3 3910 2'3 0'0 2'3 ... ... 787
10 ... ... 10'6 0'0 10'6 3920 2'6 0'0 2'6 ... ... 750
10 ... ... 10'0 0'0 10'0 3930 3'0 0'0 3'0 ... ... 128
101 ... ... 9'2 0'0 9'2 3940 3'4 0'2 3'2 ... ... 429
79 ... ... 8'5 0'0 8'5 3950 3'2 -0'3 3'5 3'2 3'2 564
79 ... ... 8'0 -0'6 7'2 3960 4'1 0'0 4'1 ... ... 482
79 ... ... 7'4 0'0 7'4 3970 4'4 0'0 4'4 ... ... 40
20 ... ... 6'7 0'0 6'7 3980 4'7 0'0 4'7 ... ... 56
349 ... ... 6'3 0'0 6'3 3990 5'3 0'0 5'3 ... ... 415
338 5'7 5'7 5'7 0'0 5'7 4000 5'2 -0'5 5'7 5'2 5'2 421
406 ... ... 5'3 -0'7 4'4 4010 6'6 0'3 6'3 ... ... 195
1 ... ... 4'7 -0'7 4'0 4020 7'4 0'5 6'7 ... ... 372
402 ... ... 4'3 0'0 4'3 4030 7'3 0'0 7'3 ... ... 20
245 ... ... 4'0 0'0 4'0 4040 8'0 0'0 8'0 ... ... 339
255 ... ... 3'5 0'0 3'5 4050 8'5 0'0 8'5 ... ... 100
40 ... ... 3'3 0'0 3'3 4060 9'3 0'0 9'3 ... ... 20
220 ... ... 3'1 0'0 3'1 4070 10'1 0'0 10'1 ... ... 79
40 ... ... 2'7 0'0 2'7 4080 12'3 1'4 10'7 ... ... 100
110 ... ... 2'4 0'0 2'4 4090 11'4 0'0 11'4 ... ... 100
110 2'6 2'3 2'3 0'0 2'3 4100 12'3 0'0 12'3 ... ... 104
110 ... ... 2'1 0'1 2'2 4110 13'1 0'0 13'1 ... ... 87
551 ... ... 2'0 0'0 2'0 4120 14'0 0'0 14'0 ... ... 10
869 ... ... 1'6 0'0 1'6 4130 14'6 0'0 14'6 ... ... 105
715 ... ... 1'5 0'0 1'5 4140 15'5 0'0 15'5 ... ... 99
664 1'5 1'5 1'4 0'1 1'5 4150 16'4 0'0 16'4 ... ... 103
671 ... ... 1'2 -0'1 1'1 4160 19'6 2'4 17'2 ... ... 117
728 ... ... 1'1 0'1 1'2 4170 18'4 0'3 18'1 ... ... 121
876 ... ... 1'0 0'1 1'1 4180 19'0 0'0 19'0 ... ... 125
864 ... ... 1'0 0'0 1'0 4190 20'0 0'0 20'0 ... ... 116
1086 ... ... 1'0 0'0 1'0 4200 20'4 -0'3 20'7 ... ... 117
650 ... ... 0'7 -0'1 0'6 4210 21'6 0'0 21'6 ... ... 1
984 ... ... 0'7 0'0 0'7 4220 22'6 0'0 22'6 ... ... 126
110 ... ... 0'6 -0'1 0'5 4230 23'5 0'0 23'5 ... ... 116
1493 ... ... 0'6 0'0 0'6 4240 24'5 0'0 24'5 ... ... 126
820 ... ... 0'5 0'0 0'5 4250 25'4 0'0 25'4 ... ... 116
1548 ... ... 0'5 0'0 0'5 4260 26'4 0'0 26'4 ... ... 116
950 ... ... 0'5 0'0 0'5 4270 27'4 0'0 27'4 ... ... 1
633 ... ... 0'5 0'0 0'5 4280 28'4 0'0 28'4 ... ... 116
1266 ... ... 0'4 0'0 0'4 4290 29'4 0'0 29'4 ... ... 116
1287 ... ... 0'4 0'0 0'4 4300 30'4 0'0 30'4 ... ... 1
886 ... ... 0'4 0'0 0'4 4310 31'4 0'0 31'4 ... ... 116
533 ... ... 0'3 0'0 0'3 4320 32'3 0'0 32'3 ... ... 116
1249 ... ... 0'3 0'0 0'3 4330 33'3 0'0 33'3 ... ... 116
1580 ... ... 0'3 0'0 0'3 4340 34'3 0'0 34'3 ... ... 1
995 ... ... 0'3 0'0 0'3 4350 38'1 2'6 35'3 ... ... 1
972 ... ... 0'2 0'0 0'2 4360 36'2 0'0 36'2 ... ... 1
912 0'2 0'2 0'2 0'0 0'2 4370 37'2 0'0 37'2 ... ... 1
545 ... ... 0'2 0'0 0'2 4380 38'2 0'0 38'2 ... ... 1
1580 ... ... 0'2 0'0 0'2 4390 39'2 0'0 39'2 ... ... 1
1730 ... ... 0'2 0'1 0'3 4400 40'2 0'0 40'2 ... ... 1
1585 ... ... 0'2 0'0 0'2 4410 41'2 0'0 41'2 ... ... 1
1581 ... ... 0'1 0'0 0'1 4420 42'1 0'0 42'1 ... ... 1
1520 ... ... 0'1 0'0 0'1 4430 43'1 0'0 43'1 ... ... 1
993 ... ... 0'1 0'0 0'1 4440 44'1 0'0 44'1 ... ... 1
1016 ... ... 0'1 0'0 0'1 4450 45'1 0'0 45'1 ... ... 1
984 ... ... 0'1 0'0 0'1 4460 46'1 0'0 46'1 ... ... 1
48 ... ... 0'1 0'0 0'1 4500 50'1 0'0 50'1 ... ... 1
260 ... ... 0'1 0'0 0'1 4550 55'1 0'0 55'1 ... ... 1
260 ... ... 0'1 0'0 0'1 4600 60'1 0'0 60'1 ... ... 1
218 ... ... 0'1 0'0 0'1 4650 65'1 0'0 65'1 ... ... 1
188 ... ... 0'1 0'0 0'1 4700 70'1 0'0 70'1 ... ... 1
170 ... ... 0'1 0'0 0'1 4750 75'1 0'0 75'1 ... ... 1
110 ... ... 0'1 0'0 0'1 4800 80'1 0'0 80'1 ... ... 1
0 ... ... 0'1 0'0 0'1 4850 85'1 0'0 85'1 ... ... 1
0 ... ... 0'1 0'0 0'1 4900 90'1 0'0 90'1 ... ... 1
0 ... ... 0'1 0'0 0'1 4950 95'1 0'0 95'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5000 100'0 0'0 100'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5050 105'0 0'0 105'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5100 110'0 0'0 110'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5150 115'0 0'0 115'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5200 120'0 0'0 120'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 125'0 0'0 125'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5300 130'0 0'0 130'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 135'0 0'0 135'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 140'0 0'0 140'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 145'0 0'0 145'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 150'0 0'0 150'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 155'0 0'0 155'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 200'0 0'0 200'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 225'0 0'0 225'0 ... ... 0
0 ... ... 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.