DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 399'6
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 ... ... 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 ... ... 110
1 ... ... 54'3 0'0 54'3 3450 0'1 0'0 0'1 ... ... 190
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 ... ... 242
1 ... ... 39'3 0'0 39'3 3600 0'1 0'0 0'1 ... ... 1481
1 ... ... 34'4 0'0 34'4 3650 0'2 0'0 0'2 ... ... 2621
110 ... ... 29'6 0'0 29'6 3700 0'4 0'0 0'4 ... ... 1141
110 ... ... 25'1 0'0 25'1 3750 0'7 0'0 0'7 0'7 0'7 1146
110 ... ... 21'4 0'0 21'4 3790 1'2 0'0 1'2 ... ... 796
111 ... ... 20'4 0'0 20'4 3800 1'4 0'2 1'2 1'4 1'4 469
110 ... ... 19'6 0'0 19'6 3810 1'4 0'0 1'4 ... ... 440
110 ... ... 18'7 0'0 18'7 3820 1'5 0'0 1'5 ... ... 468
110 ... ... 18'0 0'0 18'0 3830 1'6 0'0 1'6 ... ... 520
110 ... ... 17'1 0'0 17'1 3840 1'7 0'0 1'7 ... ... 739
111 ... ... 16'3 0'0 16'3 3850 2'1 0'0 2'1 ... ... 397
110 ... ... 15'5 0'0 15'5 3860 2'3 0'0 2'3 2'3 2'3 644
110 ... ... 14'6 0'0 14'6 3870 2'4 0'0 2'4 ... ... 542
110 ... ... 14'0 0'0 14'0 3880 2'7 0'0 2'7 ... ... 373
110 ... ... 13'3 0'0 13'3 3890 3'2 0'0 3'2 ... ... 357
149 ... ... 12'5 0'0 12'5 3900 3'4 0'0 3'4 ... ... 662
149 ... ... 12'0 0'0 12'0 3910 3'6 0'0 3'6 ... ... 529
149 ... ... 11'3 0'0 11'3 3920 4'1 0'0 4'1 ... ... 350
138 ... ... 10'6 0'0 10'6 3930 4'4 0'0 4'4 ... ... 61
138 ... ... 10'1 0'0 10'1 3940 4'7 0'0 4'7 ... ... 40
138 ... ... 9'3 0'0 9'3 3950 5'1 0'0 5'1 ... ... 40
166 ... ... 8'7 0'0 8'7 3960 5'5 0'0 5'5 ... ... 57
133 ... ... 8'2 0'0 8'2 3970 6'0 0'0 6'0 ... ... 502
12 7'4 7'4 7'6 -0'2 7'4 3980 6'4 0'0 6'4 ... ... 55
12 ... ... 7'2 0'0 7'2 3990 7'0 0'0 7'0 ... ... 54
409 6'4 5'6 6'6 -0'2 6'4 4000 7'3 -0'1 7'4 7'5 7'3 66
40 ... ... 6'2 0'0 6'2 4010 8'0 0'0 8'0 ... ... 412
441 ... ... 5'7 0'0 5'7 4020 8'5 0'0 8'5 ... ... 416
20 ... ... 5'3 0'0 5'3 4030 9'1 0'0 9'1 ... ... 362
57 ... ... 5'0 0'0 5'0 4040 9'6 0'0 9'6 ... ... 161
22 ... ... 4'5 0'0 4'5 4050 10'3 0'0 10'3 ... ... 109
487 ... ... 4'3 0'0 4'3 4060 11'1 0'0 11'1 ... ... 20
40 ... ... 4'0 0'0 4'0 4070 11'6 0'0 11'6 ... ... 158
538 ... ... 3'6 0'0 3'6 4080 12'4 0'0 12'4 ... ... 20
501 ... ... 3'4 0'0 3'4 4090 13'2 0'0 13'2 ... ... 109
531 3'0 3'0 3'2 -0'2 3'0 4100 14'0 0'0 14'0 ... ... 148
551 ... ... 3'0 0'0 3'0 4110 14'6 0'0 14'6 ... ... 10
636 2'5 2'4 2'6 -0'1 2'5 4120 15'4 0'0 15'4 ... ... 109
829 2'3 2'3 2'5 -0'2 2'3 4130 16'3 0'1 16'2 16'3 16'3 10
638 2'2 2'2 2'4 -0'2 2'2 4140 17'1 0'0 17'1 ... ... 10
334 ... ... 2'2 0'0 2'2 4150 17'7 0'0 17'7 ... ... 10
912 ... ... 2'1 0'0 2'1 4160 18'6 0'0 18'6 ... ... 10
748 ... ... 2'0 0'0 2'0 4170 19'5 0'0 19'5 ... ... 10
722 ... ... 1'7 0'0 1'7 4180 20'4 0'0 20'4 ... ... 119
686 ... ... 1'5 0'0 1'5 4190 21'2 0'0 21'2 ... ... 10
776 1'3 1'3 1'5 -0'2 1'3 4200 22'2 0'0 22'2 ... ... 10
867 ... ... 1'4 0'0 1'4 4210 23'1 0'0 23'1 ... ... 109
1028 ... ... 1'3 0'0 1'3 4220 24'0 0'0 24'0 ... ... 10
98 ... ... 1'2 0'0 1'2 4230 24'7 0'0 24'7 ... ... 111
653 ... ... 1'2 0'0 1'2 4240 25'7 0'0 25'7 ... ... 10
895 ... ... 1'1 0'0 1'1 4250 26'6 0'0 26'6 ... ... 109
104 ... ... 1'0 0'0 1'0 4260 27'5 0'0 27'5 ... ... 110
1038 1'1 1'1 1'0 0'1 1'1 4270 28'5 0'0 28'5 ... ... 120
263 ... ... 0'7 0'0 0'7 4280 29'4 0'0 29'4 ... ... 10
1152 ... ... 0'7 0'0 0'7 4290 30'4 0'0 30'4 ... ... 10
357 0'6 0'6 0'6 0'0 0'6 4300 31'4 0'0 31'4 ... ... 110
1455 ... ... 0'6 0'0 0'6 4310 32'4 0'0 32'4 ... ... 121
1002 ... ... 0'6 0'0 0'6 4320 33'3 0'0 33'3 ... ... 10
263 ... ... 0'5 0'0 0'5 4330 34'3 0'0 34'3 ... ... 110
1150 ... ... 0'5 0'0 0'5 4340 35'3 0'0 35'3 ... ... 10
882 ... ... 0'5 0'0 0'5 4350 36'2 0'0 36'2 ... ... 10
827 ... ... 0'4 0'0 0'4 4360 37'2 0'0 37'2 ... ... 110
1266 ... ... 0'4 0'0 0'4 4370 38'2 0'0 38'2 ... ... 110
1267 ... ... 0'4 0'0 0'4 4380 39'2 0'0 39'2 ... ... 10
909 ... ... 0'4 0'0 0'4 4390 40'1 0'0 40'1 ... ... 110
882 ... ... 0'4 0'0 0'4 4400 41'1 0'0 41'1 ... ... 1
893 ... ... 0'3 0'0 0'3 4410 42'1 0'0 42'1 ... ... 1
1563 ... ... 0'3 0'0 0'3 4420 43'1 0'0 43'1 ... ... 1
1413 ... ... 0'3 0'0 0'3 4430 44'0 0'0 44'0 ... ... 1
1555 ... ... 0'3 0'0 0'3 4440 45'0 0'0 45'0 ... ... 1
966 ... ... 0'3 0'0 0'3 4450 46'0 0'0 46'0 ... ... 1
961 ... ... 0'2 0'0 0'2 4460 47'0 0'0 47'0 ... ... 1
1418 ... ... 0'2 0'0 0'2 4500 50'7 0'0 50'7 ... ... 1
1536 ... ... 0'2 0'0 0'2 4550 55'7 0'0 55'7 ... ... 1
803 0'1 0'1 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
254 ... ... 0'1 0'0 0'1 4700 70'7 0'0 70'7 ... ... 1
224 ... ... 0'1 0'0 0'1 4750 75'6 0'0 75'6 ... ... 1
216 ... ... 0'1 0'0 0'1 4800 80'6 0'0 80'6 ... ... 1
194 ... ... 0'1 0'0 0'1 4850 85'6 0'0 85'6 ... ... 1
176 ... ... 0'1 0'0 0'1 4900 90'6 0'0 90'6 ... ... 1
160 ... ... 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.