DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 401'0
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 ... ... 0
1 ... ... 45'1 0'0 45'1 3550 0'1 0'0 0'1 ... ... 188
1 ... ... 40'1 0'0 40'1 3600 0'1 0'0 0'1 ... ... 541
1 ... ... 35'1 0'0 35'1 3650 0'1 0'0 0'1 ... ... 573
1 ... ... 30'2 0'0 30'2 3700 0'2 0'0 0'2 ... ... 18429
10 ... ... 25'3 0'0 25'3 3750 0'3 0'0 0'3 ... ... 4845
10 ... ... 23'4 0'0 23'4 3770 0'4 0'0 0'4 ... ... 3501
117 ... ... 22'4 0'0 22'4 3780 0'4 0'0 0'4 0'4 0'4 5613
10 ... ... 21'5 0'0 21'5 3790 0'5 0'0 0'5 ... ... 349
11 ... ... 20'5 0'0 20'5 3800 0'6 0'1 0'5 ... ... 5033
10 ... ... 19'6 0'0 19'6 3810 0'6 0'0 0'6 ... ... 3658
10 ... ... 18'7 0'0 18'7 3820 0'7 0'0 0'7 ... ... 3953
101 ... ... 17'7 0'0 17'7 3830 0'7 0'0 0'7 ... ... 3348
96 ... ... 17'0 0'0 17'0 3840 1'1 0'0 1'1 ... ... 1036
93 ... ... 16'1 0'0 16'1 3850 1'2 0'0 1'2 ... ... 910
89 ... ... 15'3 0'0 15'3 3860 1'3 0'0 1'3 ... ... 717
10 ... ... 14'4 0'0 14'4 3870 1'4 0'0 1'4 ... ... 751
10 ... ... 13'6 0'0 13'6 3880 1'6 0'0 1'6 ... ... 858
80 ... ... 13'0 -0'5 12'3 3890 2'0 0'0 2'0 ... ... 287
10 ... ... 12'1 0'0 12'1 3900 2'2 0'1 2'1 2'2 2'2 110
10 ... ... 11'3 0'0 11'3 3910 2'3 0'0 2'3 ... ... 647
10 ... ... 10'6 0'0 10'6 3920 2'6 0'0 2'6 ... ... 654
10 ... ... 10'0 0'0 10'0 3930 3'0 0'0 3'0 ... ... 836
10 ... ... 9'2 0'0 9'2 3940 3'4 0'2 3'2 ... ... 110
169 ... ... 8'5 0'0 8'5 3950 3'2 -0'3 3'5 3'2 3'2 679
20 ... ... 8'0 -0'6 7'2 3960 4'1 0'0 4'1 ... ... 40
20 ... ... 7'4 0'0 7'4 3970 4'4 0'0 4'4 ... ... 40
196 ... ... 6'7 0'0 6'7 3980 4'7 0'0 4'7 ... ... 43
20 ... ... 6'3 0'0 6'3 3990 5'3 0'0 5'3 ... ... 799
20 5'7 5'7 5'7 0'0 5'7 4000 5'2 -0'5 5'7 5'2 5'2 755
20 ... ... 5'3 -0'7 4'4 4010 6'6 0'3 6'3 ... ... 21
45 ... ... 4'7 -0'7 4'0 4020 7'4 0'5 6'7 ... ... 569
40 ... ... 4'3 0'0 4'3 4030 7'3 0'0 7'3 ... ... 20
249 ... ... 4'0 0'0 4'0 4040 8'0 0'0 8'0 ... ... 278
244 ... ... 3'5 0'0 3'5 4050 8'5 0'0 8'5 ... ... 176
40 ... ... 3'3 0'0 3'3 4060 9'3 0'0 9'3 ... ... 176
40 ... ... 3'1 0'0 3'1 4070 10'1 0'0 10'1 ... ... 20
40 ... ... 2'7 0'0 2'7 4080 12'3 1'4 10'7 ... ... 79
852 ... ... 2'4 0'0 2'4 4090 11'4 0'0 11'4 ... ... 100
1006 2'6 2'3 2'3 0'0 2'3 4100 12'3 0'0 12'3 ... ... 10
1150 ... ... 2'1 0'1 2'2 4110 13'1 0'0 13'1 ... ... 10
1050 ... ... 2'0 0'0 2'0 4120 14'0 0'0 14'0 ... ... 88
779 ... ... 1'6 0'0 1'6 4130 14'6 0'0 14'6 ... ... 93
220 ... ... 1'5 0'0 1'5 4140 15'5 0'0 15'5 ... ... 10
1294 ... ... 1'4 0'0 1'4 4150 16'4 0'0 16'4 ... ... 10
1077 ... ... 1'2 -0'1 1'1 4160 19'6 2'4 17'2 ... ... 106
1109 ... ... 1'1 0'1 1'2 4170 18'4 0'3 18'1 ... ... 110
1373 ... ... 1'0 0'1 1'1 4180 19'0 0'0 19'0 ... ... 113
110 ... ... 1'0 0'0 1'0 4190 20'0 0'0 20'0 ... ... 116
149 ... ... 1'0 0'0 1'0 4200 20'4 -0'3 20'7 ... ... 126
3441 ... ... 0'7 -0'1 0'6 4210 21'6 0'0 21'6 ... ... 10
3702 ... ... 0'7 0'0 0'7 4220 22'6 0'0 22'6 ... ... 116
1387 ... ... 0'6 -0'1 0'5 4230 23'5 0'0 23'5 ... ... 10
5205 ... ... 0'6 0'0 0'6 4240 24'5 0'0 24'5 ... ... 1
3673 ... ... 0'5 0'0 0'5 4250 25'4 0'0 25'4 ... ... 10
4297 ... ... 0'5 0'0 0'5 4260 26'4 0'0 26'4 ... ... 116
4648 ... ... 0'5 0'0 0'5 4270 27'4 0'0 27'4 ... ... 10
3545 ... ... 0'5 0'0 0'5 4280 28'4 0'0 28'4 ... ... 116
4677 ... ... 0'4 0'0 0'4 4290 29'4 0'0 29'4 ... ... 116
4325 ... ... 0'4 0'0 0'4 4300 30'4 0'0 30'4 ... ... 10
4096 ... ... 0'4 0'0 0'4 4310 31'4 0'0 31'4 ... ... 116
669 ... ... 0'3 0'0 0'3 4320 32'3 0'0 32'3 ... ... 116
100 ... ... 0'3 0'0 0'3 4330 33'3 0'0 33'3 ... ... 11
4625 ... ... 0'3 0'0 0'3 4340 34'3 0'0 34'3 ... ... 10
5845 ... ... 0'3 0'0 0'3 4350 38'1 2'6 35'3 ... ... 1
4847 ... ... 0'2 0'0 0'2 4360 36'2 0'0 36'2 ... ... 1
4231 0'2 0'2 0'2 0'0 0'2 4370 37'2 0'0 37'2 ... ... 1
682 ... ... 0'2 0'0 0'2 4380 38'2 0'0 38'2 ... ... 1
100 ... ... 0'2 0'0 0'2 4390 39'2 0'0 39'2 ... ... 1
25466 ... ... 0'2 0'1 0'3 4400 40'2 0'0 40'2 ... ... 1
19171 ... ... 0'2 0'0 0'2 4410 41'2 0'0 41'2 ... ... 1
19554 ... ... 0'1 0'0 0'1 4420 42'1 0'0 42'1 ... ... 1
18869 ... ... 0'1 0'0 0'1 4430 43'1 0'0 43'1 ... ... 1
25118 ... ... 0'1 0'0 0'1 4440 44'1 0'0 44'1 ... ... 1
18752 ... ... 0'1 0'0 0'1 4450 45'1 0'0 45'1 ... ... 1
18959 ... ... 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
536 ... ... 0'1 0'0 0'1 4550 55'1 0'0 55'1 ... ... 1
515 ... ... 0'1 0'0 0'1 4600 60'1 0'0 60'1 ... ... 1
457 ... ... 0'1 0'0 0'1 4650 65'1 0'0 65'1 ... ... 1
194 ... ... 0'1 0'0 0'1 4700 70'1 0'0 70'1 ... ... 1
174 ... ... 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.