DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 397'2
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 ... ... 84'2 0'0 84'2 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 79'2 0'0 79'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 74'2 0'0 74'2 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 69'3 0'0 69'3 3300 0'1 0'0 0'1 ... ... 0
1 ... ... 64'3 0'0 64'3 3350 0'1 0'0 0'1 ... ... 0
1 ... ... 59'3 0'0 59'3 3400 0'1 0'0 0'1 ... ... 162
1 ... ... 54'3 0'0 54'3 3450 0'1 0'0 0'1 ... ... 206
1 ... ... 49'3 0'0 49'3 3500 0'1 0'0 0'1 ... ... 248
1 ... ... 44'3 0'0 44'3 3550 0'1 0'0 0'1 ... ... 825
1 ... ... 39'3 0'0 39'3 3600 0'1 0'0 0'1 ... ... 1310
1 ... ... 34'4 0'0 34'4 3650 0'2 0'0 0'2 ... ... 3995
109 ... ... 29'6 0'0 29'6 3700 0'4 0'0 0'4 ... ... 1073
109 ... ... 25'1 0'0 25'1 3750 0'7 0'0 0'7 0'7 0'7 624
110 ... ... 21'4 0'0 21'4 3790 1'2 0'0 1'2 ... ... 615
111 ... ... 20'4 0'0 20'4 3800 1'4 0'2 1'2 1'4 1'4 934
110 ... ... 19'6 0'0 19'6 3810 1'4 0'0 1'4 ... ... 335
110 ... ... 18'7 0'0 18'7 3820 1'5 0'0 1'5 ... ... 506
109 ... ... 18'0 0'0 18'0 3830 1'6 0'0 1'6 ... ... 5
110 ... ... 17'1 0'0 17'1 3840 1'7 0'0 1'7 ... ... 773
112 ... ... 16'3 0'0 16'3 3850 2'1 0'0 2'1 ... ... 331
110 ... ... 15'5 0'0 15'5 3860 2'3 0'0 2'3 ... ... 322
110 ... ... 14'6 0'0 14'6 3870 2'4 0'0 2'4 ... ... 318
109 ... ... 14'0 0'0 14'0 3880 2'7 0'0 2'7 ... ... 673
138 ... ... 13'3 0'0 13'3 3890 3'2 0'0 3'2 ... ... 110
138 ... ... 12'5 0'0 12'5 3900 3'4 0'0 3'4 ... ... 454
138 ... ... 12'0 0'0 12'0 3910 3'6 0'0 3'6 ... ... 19
138 ... ... 11'3 0'0 11'3 3920 4'1 0'0 4'1 ... ... 17
138 ... ... 10'6 0'0 10'6 3930 4'4 0'0 4'4 ... ... 17
126 ... ... 10'1 0'0 10'1 3940 4'7 0'0 4'7 ... ... 505
390 ... ... 9'3 0'0 9'3 3950 5'1 0'0 5'1 ... ... 12
426 ... ... 8'7 0'0 8'7 3960 5'5 0'0 5'5 ... ... 537
428 ... ... 8'2 0'0 8'2 3970 6'0 0'0 6'0 ... ... 521
17 ... ... 7'6 0'0 7'6 3980 6'4 0'0 6'4 ... ... 12
453 ... ... 7'2 0'0 7'2 3990 7'0 0'0 7'0 ... ... 153
489 6'2 5'6 6'6 -1'0 5'6 4000 7'5 0'1 7'4 7'5 7'5 12
17 ... ... 6'2 0'0 6'2 4010 8'0 0'0 8'0 ... ... 387
17 ... ... 5'7 0'0 5'7 4020 8'5 0'0 8'5 ... ... 150
377 ... ... 5'3 0'0 5'3 4030 9'1 0'0 9'1 ... ... 138
499 ... ... 5'0 0'0 5'0 4040 9'6 0'0 9'6 ... ... 138
344 ... ... 4'5 0'0 4'5 4050 10'3 0'0 10'3 ... ... 109
40 ... ... 4'3 0'0 4'3 4060 11'1 0'0 11'1 ... ... 149
110 ... ... 4'0 0'0 4'0 4070 11'6 0'0 11'6 ... ... 138
110 ... ... 3'6 0'0 3'6 4080 12'4 0'0 12'4 ... ... 138
300 ... ... 3'4 0'0 3'4 4090 13'2 0'0 13'2 ... ... 110
455 3'0 3'0 3'2 -0'2 3'0 4100 14'0 0'0 14'0 ... ... 110
110 ... ... 3'0 0'0 3'0 4110 14'6 0'0 14'6 ... ... 1
479 2'4 2'4 2'6 -0'2 2'4 4120 15'4 0'0 15'4 ... ... 110
110 2'3 2'3 2'5 -0'2 2'3 4130 16'2 0'0 16'2 ... ... 1
110 ... ... 2'4 0'0 2'4 4140 17'1 0'0 17'1 ... ... 110
744 ... ... 2'2 0'0 2'2 4150 17'7 0'0 17'7 ... ... 110
750 ... ... 2'1 0'0 2'1 4160 18'6 0'0 18'6 ... ... 110
785 ... ... 2'0 0'0 2'0 4170 19'5 0'0 19'5 ... ... 110
110 ... ... 1'7 0'0 1'7 4180 20'4 0'0 20'4 ... ... 110
110 ... ... 1'5 0'0 1'5 4190 21'2 0'0 21'2 ... ... 110
5 1'3 1'3 1'5 -0'2 1'3 4200 22'2 0'0 22'2 ... ... 111
608 ... ... 1'4 0'0 1'4 4210 23'1 0'0 23'1 ... ... 1
885 ... ... 1'3 0'0 1'3 4220 24'0 0'0 24'0 ... ... 1
271 ... ... 1'2 0'0 1'2 4230 24'7 0'0 24'7 ... ... 110
892 ... ... 1'2 0'0 1'2 4240 25'7 0'0 25'7 ... ... 1
106 ... ... 1'1 0'0 1'1 4250 26'6 0'0 26'6 ... ... 110
905 ... ... 1'0 0'0 1'0 4260 27'5 0'0 27'5 ... ... 1
735 ... ... 1'0 0'0 1'0 4270 28'5 0'0 28'5 ... ... 110
1098 ... ... 0'7 0'0 0'7 4280 29'4 0'0 29'4 ... ... 1
847 ... ... 0'7 0'0 0'7 4290 30'4 0'0 30'4 ... ... 110
1103 ... ... 0'6 0'0 0'6 4300 31'4 0'0 31'4 ... ... 1
1190 ... ... 0'6 0'0 0'6 4310 32'4 0'0 32'4 ... ... 1
878 ... ... 0'6 0'0 0'6 4320 33'3 0'0 33'3 ... ... 110
785 ... ... 0'5 0'0 0'5 4330 34'3 0'0 34'3 ... ... 110
1203 ... ... 0'5 0'0 0'5 4340 35'3 0'0 35'3 ... ... 1
1209 ... ... 0'5 0'0 0'5 4350 36'2 0'0 36'2 ... ... 1
924 ... ... 0'4 0'0 0'4 4360 37'2 0'0 37'2 ... ... 110
819 ... ... 0'4 0'0 0'4 4370 38'2 0'0 38'2 ... ... 1
110 ... ... 0'4 0'0 0'4 4380 39'2 0'0 39'2 ... ... 1
1403 ... ... 0'4 0'0 0'4 4390 40'1 0'0 40'1 ... ... 1
1360 ... ... 0'4 0'0 0'4 4400 41'1 0'0 41'1 ... ... 1
1339 ... ... 0'3 0'0 0'3 4410 42'1 0'0 42'1 ... ... 1
944 ... ... 0'3 0'0 0'3 4420 43'1 0'0 43'1 ... ... 1
898 ... ... 0'3 0'0 0'3 4430 44'0 0'0 44'0 ... ... 1
809 ... ... 0'3 0'0 0'3 4440 45'0 0'0 45'0 ... ... 1
110 ... ... 0'3 0'0 0'3 4450 46'0 0'0 46'0 ... ... 1
1310 ... ... 0'2 0'0 0'2 4460 47'0 0'0 47'0 ... ... 1
1344 ... ... 0'2 0'0 0'2 4500 50'7 0'0 50'7 ... ... 1
843 ... ... 0'2 0'0 0'2 4550 55'7 0'0 55'7 ... ... 1
248 ... ... 0'1 0'0 0'1 4600 60'7 0'0 60'7 ... ... 1
248 ... ... 0'1 0'0 0'1 4650 65'7 0'0 65'7 ... ... 1
224 ... ... 0'1 0'0 0'1 4700 70'7 0'0 70'7 ... ... 1
208 ... ... 0'1 0'0 0'1 4750 75'6 0'0 75'6 ... ... 1
188 ... ... 0'1 0'0 0'1 4800 80'6 0'0 80'6 ... ... 1
172 ... ... 0'1 0'0 0'1 4850 85'6 0'0 85'6 ... ... 1
110 ... ... 0'1 0'0 0'1 4900 90'6 0'0 90'6 ... ... 1
0 ... ... 0'1 0'0 0'1 4950 95'6 0'0 95'6 ... ... 1
0 ... ... 0'1 0'0 0'1 5000 100'6 0'0 100'6 ... ... 1
0 ... ... 0'1 0'0 0'1 5050 105'6 0'0 105'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5100 110'6 0'0 110'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5150 115'6 0'0 115'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5200 120'6 0'0 120'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 125'6 0'0 125'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5300 130'6 0'0 130'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 135'6 0'0 135'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 140'6 0'0 140'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 145'6 0'0 145'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 150'6 0'0 150'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 155'6 0'0 155'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 200'6 0'0 200'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 225'6 0'0 225'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 250'6 0'0 250'6 ... ... 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.