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 ... ... 1513
115 ... ... 25'3 0'0 25'3 3750 0'3 0'0 0'3 ... ... 1293
110 ... ... 23'4 0'0 23'4 3770 0'4 0'0 0'4 ... ... 905
107 ... ... 22'4 0'0 22'4 3780 0'4 0'0 0'4 0'4 0'4 1245
104 ... ... 21'5 0'0 21'5 3790 0'5 0'0 0'5 ... ... 1120
102 ... ... 20'5 0'0 20'5 3800 0'6 0'1 0'5 ... ... 1604
97 ... ... 19'6 0'0 19'6 3810 0'6 0'0 0'6 ... ... 1175
93 ... ... 18'7 0'0 18'7 3820 0'7 0'0 0'7 ... ... 145
91 ... ... 17'7 0'0 17'7 3830 0'7 0'0 0'7 ... ... 815
86 ... ... 17'0 0'0 17'0 3840 1'1 0'0 1'1 ... ... 739
83 ... ... 16'1 0'0 16'1 3850 1'2 0'0 1'2 ... ... 666
80 ... ... 15'3 0'0 15'3 3860 1'3 0'0 1'3 ... ... 703
80 ... ... 14'4 0'0 14'4 3870 1'4 0'0 1'4 ... ... 741
80 ... ... 13'6 0'0 13'6 3880 1'6 0'0 1'6 ... ... 165
80 ... ... 13'0 -0'5 12'3 3890 2'0 0'0 2'0 ... ... 587
81 ... ... 12'1 0'0 12'1 3900 2'2 0'1 2'1 2'2 2'2 56
10 ... ... 11'3 0'0 11'3 3910 2'3 0'0 2'3 ... ... 782
81 ... ... 10'6 0'0 10'6 3920 2'6 0'0 2'6 ... ... 747
79 ... ... 10'0 0'0 10'0 3930 3'0 0'0 3'0 ... ... 156
101 ... ... 9'2 0'0 9'2 3940 3'4 0'2 3'2 ... ... 445
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 ... ... 507
100 ... ... 7'4 0'0 7'4 3970 4'4 0'0 4'4 ... ... 494
369 ... ... 6'7 0'0 6'7 3980 4'7 0'0 4'7 ... ... 21
353 ... ... 6'3 0'0 6'3 3990 5'3 0'0 5'3 ... ... 418
208 5'7 5'7 5'7 0'0 5'7 4000 5'2 -0'5 5'7 5'2 5'2 398
404 ... ... 5'3 -0'7 4'4 4010 6'6 0'3 6'3 ... ... 168
477 ... ... 4'7 -0'7 4'0 4020 7'4 0'5 6'7 ... ... 363
236 ... ... 4'3 0'0 4'3 4030 7'3 0'0 7'3 ... ... 421
238 ... ... 4'0 0'0 4'0 4040 8'0 0'0 8'0 ... ... 340
242 ... ... 3'5 0'0 3'5 4050 8'5 0'0 8'5 ... ... 100
444 ... ... 3'3 0'0 3'3 4060 9'3 0'0 9'3 ... ... 100
164 ... ... 3'1 0'0 3'1 4070 10'1 0'0 10'1 ... ... 100
551 ... ... 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
537 ... ... 2'0 0'0 2'0 4120 14'0 0'0 14'0 ... ... 91
877 ... ... 1'6 0'0 1'6 4130 14'6 0'0 14'6 ... ... 95
700 ... ... 1'5 0'0 1'5 4140 15'5 0'0 15'5 ... ... 99
650 1'5 1'5 1'4 0'1 1'5 4150 16'4 0'0 16'4 ... ... 103
652 ... ... 1'2 -0'1 1'1 4160 19'6 2'4 17'2 ... ... 107
706 ... ... 1'1 0'1 1'2 4170 18'4 0'3 18'1 ... ... 111
819 ... ... 1'0 0'1 1'1 4180 19'0 0'0 19'0 ... ... 115
883 ... ... 1'0 0'0 1'0 4190 20'0 0'0 20'0 ... ... 116
1098 ... ... 1'0 0'0 1'0 4200 20'4 -0'3 20'7 ... ... 117
628 ... ... 0'7 -0'1 0'6 4210 21'6 0'0 21'6 ... ... 1
954 ... ... 0'7 0'0 0'7 4220 22'6 0'0 22'6 ... ... 116
110 ... ... 0'6 -0'1 0'5 4230 23'5 0'0 23'5 ... ... 116
1511 ... ... 0'6 0'0 0'6 4240 24'5 0'0 24'5 ... ... 116
785 ... ... 0'5 0'0 0'5 4250 25'4 0'0 25'4 ... ... 116
1595 ... ... 0'5 0'0 0'5 4260 26'4 0'0 26'4 ... ... 116
921 ... ... 0'5 0'0 0'5 4270 27'4 0'0 27'4 ... ... 1
634 ... ... 0'5 0'0 0'5 4280 28'4 0'0 28'4 ... ... 116
1251 ... ... 0'4 0'0 0'4 4290 29'4 0'0 29'4 ... ... 116
1247 ... ... 0'4 0'0 0'4 4300 30'4 0'0 30'4 ... ... 1
862 ... ... 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
1301 ... ... 0'3 0'0 0'3 4330 33'3 0'0 33'3 ... ... 116
1520 ... ... 0'3 0'0 0'3 4340 34'3 0'0 34'3 ... ... 1
971 ... ... 0'3 0'0 0'3 4350 38'1 2'6 35'3 ... ... 1
944 ... ... 0'2 0'0 0'2 4360 36'2 0'0 36'2 ... ... 1
890 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
1520 ... ... 0'2 0'0 0'2 4390 39'2 0'0 39'2 ... ... 1
1666 ... ... 0'2 0'1 0'3 4400 40'2 0'0 40'2 ... ... 1
1528 ... ... 0'2 0'0 0'2 4410 41'2 0'0 41'2 ... ... 1
1523 ... ... 0'1 0'0 0'1 4420 42'1 0'0 42'1 ... ... 1
1463 ... ... 0'1 0'0 0'1 4430 43'1 0'0 43'1 ... ... 1
965 ... ... 0'1 0'0 0'1 4440 44'1 0'0 44'1 ... ... 1
986 ... ... 0'1 0'0 0'1 4450 45'1 0'0 45'1 ... ... 1
920 ... ... 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.