DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 404'4
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 ... ... 91'0 0'0 91'0 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 86'0 0'0 86'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 81'0 0'0 81'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 76'0 0'0 76'0 3300 0'1 0'0 0'1 ... ... 110
1 ... ... 71'0 0'0 71'0 3350 0'1 0'0 0'1 ... ... 883
1 ... ... 66'0 0'0 66'0 3400 0'1 0'0 0'1 ... ... 1448
1 ... ... 61'0 0'0 61'0 3450 0'1 0'0 0'1 ... ... 3469
1 ... ... 56'0 0'0 56'0 3500 0'1 0'0 0'1 ... ... 2780
1 ... ... 51'1 0'0 51'1 3550 0'1 0'0 0'1 ... ... 37718
1 ... ... 46'2 0'0 46'2 3600 0'3 0'1 0'2 0'3 0'3 25928
1 ... ... 41'3 0'0 41'3 3650 0'5 0'2 0'3 0'5 0'5 38040
19 ... ... 36'6 0'0 36'6 3700 0'6 0'0 0'6 0'7 0'5 30911
19 ... ... 32'0 0'0 32'0 3750 1'2 0'1 1'1 1'2 1'2 31509
19 ... ... 27'4 0'0 27'4 3800 1'5 0'0 1'5 ... ... 3338
19 ... ... 24'2 0'0 24'2 3840 2'2 0'0 2'2 ... ... 2511
19 ... ... 23'3 0'0 23'3 3850 2'3 0'0 2'3 ... ... 83
19 ... ... 22'5 0'0 22'5 3860 2'5 0'0 2'5 ... ... 1791
19 ... ... 21'7 0'0 21'7 3870 3'0 0'1 2'7 3'0 3'0 1014
19 ... ... 21'1 0'0 21'1 3880 3'1 0'0 3'1 ... ... 601
19 ... ... 20'2 0'0 20'2 3890 3'2 0'0 3'2 ... ... 95
19 ... ... 19'4 0'0 19'4 3900 3'7 0'3 3'4 3'7 3'7 558
19 ... ... 18'6 0'0 18'6 3910 3'6 0'0 3'6 ... ... 825
19 ... ... 18'0 0'0 18'0 3920 4'3 0'2 4'1 4'3 4'3 610
19 ... ... 17'2 0'0 17'2 3930 4'3 0'0 4'3 ... ... 181
19 ... ... 16'6 0'0 16'6 3940 4'6 0'0 4'6 ... ... 769
131 ... ... 16'0 0'0 16'0 3950 5'0 0'0 5'0 ... ... 550
121 ... ... 15'3 0'0 15'3 3960 5'3 0'0 5'3 ... ... 287
122 ... ... 14'6 0'0 14'6 3970 5'6 0'0 5'6 ... ... 88
19 ... ... 14'0 0'0 14'0 3980 6'0 0'0 6'0 ... ... 428
19 ... ... 13'3 0'0 13'3 3990 6'3 0'0 6'3 ... ... 524
22 ... ... 12'6 0'0 12'6 4000 7'3 0'5 6'6 7'3 6'7 122
50 ... ... 12'2 0'0 12'2 4010 7'2 0'0 7'2 ... ... 513
32 ... ... 11'5 0'0 11'5 4020 7'5 0'0 7'5 ... ... 459
35 ... ... 11'2 0'0 11'2 4030 8'2 0'0 8'2 ... ... 327
37 ... ... 10'6 0'0 10'6 4040 8'6 0'0 8'6 ... ... 341
269 ... ... 10'1 0'0 10'1 4050 9'1 0'0 9'1 ... ... 451
39 ... ... 9'5 0'0 9'5 4060 9'5 0'0 9'5 ... ... 38
64 9'2 9'2 9'1 0'1 9'2 4070 10'1 0'0 10'1 ... ... 61
39 ... ... 8'5 0'0 8'5 4080 10'5 0'0 10'5 ... ... 34
486 ... ... 8'2 0'0 8'2 4090 11'2 0'0 11'2 ... ... 381
504 6'6 6'6 7'6 -1'0 6'6 4100 13'4 1'6 11'6 13'4 13'4 321
509 ... ... 7'3 0'0 7'3 4110 12'3 0'0 12'3 ... ... 137
39 ... ... 7'0 0'0 7'0 4120 13'0 0'0 13'0 ... ... 143
292 ... ... 6'6 0'0 6'6 4130 13'5 0'0 13'5 ... ... 19
611 ... ... 6'3 0'0 6'3 4140 14'3 0'0 14'3 ... ... 19
498 ... ... 6'0 0'0 6'0 4150 15'0 0'0 15'0 ... ... 19
84 ... ... 5'6 0'0 5'6 4160 15'6 0'0 15'6 ... ... 123
70 ... ... 5'4 0'0 5'4 4170 16'4 0'0 16'4 ... ... 19
919 ... ... 5'1 0'0 5'1 4180 17'1 0'0 17'1 ... ... 19
849 ... ... 4'7 0'0 4'7 4190 17'7 0'0 17'7 ... ... 19
100 4'3 3'5 4'4 -0'7 3'5 4200 20'0 1'4 18'4 20'2 19'2 29
295 ... ... 4'3 0'0 4'3 4210 19'3 0'0 19'3 ... ... 19
1493 ... ... 4'1 0'0 4'1 4220 20'1 0'0 20'1 ... ... 99
200 ... ... 3'7 0'0 3'7 4230 20'7 0'0 20'7 ... ... 19
2179 ... ... 3'5 0'0 3'5 4240 21'5 0'0 21'5 ... ... 101
267 3'0 2'6 3'4 -0'4 3'0 4250 22'3 0'0 22'3 ... ... 30
2344 ... ... 3'3 0'0 3'3 4260 23'2 0'0 23'2 ... ... 102
2235 ... ... 3'1 0'0 3'1 4270 24'0 0'0 24'0 ... ... 20
2928 ... ... 3'0 0'0 3'0 4280 24'7 0'0 24'7 ... ... 20
3070 ... ... 2'7 0'0 2'7 4290 25'6 0'0 25'6 ... ... 20
903 ... ... 2'6 0'0 2'6 4300 26'5 0'0 26'5 ... ... 30
2816 ... ... 2'4 0'0 2'4 4310 27'3 0'0 27'3 ... ... 20
2666 ... ... 2'3 0'0 2'3 4320 28'2 0'0 28'2 ... ... 20
3202 ... ... 2'2 0'0 2'2 4330 29'1 0'0 29'1 ... ... 21
3155 ... ... 2'1 0'0 2'1 4340 30'1 0'0 30'1 ... ... 21
5920 1'5 1'5 2'0 -0'3 1'5 4350 31'0 0'0 31'0 ... ... 31
105 ... ... 1'7 0'0 1'7 4360 31'7 0'0 31'7 ... ... 21
3675 1'6 1'6 1'6 0'0 1'6 4370 32'6 0'0 32'6 ... ... 22
7001 ... ... 1'6 0'0 1'6 4380 33'6 0'0 33'6 ... ... 22
58 ... ... 1'5 0'0 1'5 4390 34'5 0'0 34'5 ... ... 22
16223 ... ... 1'4 0'0 1'4 4400 35'4 0'0 35'4 ... ... 22
8823 ... ... 1'4 0'0 1'4 4410 36'4 0'0 36'4 ... ... 23
7982 ... ... 1'3 0'0 1'3 4420 37'3 0'0 37'3 ... ... 116
18757 ... ... 1'2 0'0 1'2 4430 38'2 0'0 38'2 ... ... 23
15949 1'0 1'0 1'2 -0'2 1'0 4440 39'2 0'0 39'2 ... ... 118
32137 1'0 1'0 1'1 -0'1 1'0 4450 40'1 0'0 40'1 ... ... 33
17783 ... ... 1'0 0'0 1'0 4460 41'0 0'0 41'0 ... ... 122
109 ... ... 1'0 0'0 1'0 4500 44'7 0'0 44'7 ... ... 34
29245 ... ... 0'6 0'0 0'6 4550 49'5 0'0 49'5 ... ... 25
29560 0'4 0'4 0'5 -0'1 0'4 4600 54'4 0'0 54'4 ... ... 1
40143 ... ... 0'4 0'0 0'4 4650 59'3 0'0 59'3 ... ... 1
25829 ... ... 0'3 0'0 0'3 4700 64'2 0'0 64'2 ... ... 1
2 ... ... 0'2 0'0 0'2 4750 69'1 0'0 69'1 ... ... 1
30714 0'2 0'2 0'2 0'0 0'2 4800 74'1 0'0 74'1 ... ... 1
20926 ... ... 0'2 0'0 0'2 4850 79'1 0'0 79'1 ... ... 1
23428 0'1 0'1 0'2 -0'1 0'1 4900 84'1 0'0 84'1 ... ... 1
2504 0'1 0'1 0'1 0'0 0'1 4950 89'0 0'0 89'0 ... ... 1
2845 0'1 0'1 0'1 0'0 0'1 5000 94'0 0'0 94'0 ... ... 1
2425 ... ... 0'1 0'0 0'1 5050 99'0 0'0 99'0 ... ... 1
1283 ... ... 0'1 0'0 0'1 5100 104'0 0'0 104'0 ... ... 1
528 ... ... 0'1 0'0 0'1 5150 109'0 0'0 109'0 ... ... 1
466 ... ... 0'1 0'0 0'1 5200 114'0 0'0 114'0 ... ... 1
472 ... ... 0'1 0'0 0'1 5250 119'0 0'0 119'0 ... ... 1
414 ... ... 0'1 0'0 0'1 5300 124'0 0'0 124'0 ... ... 0
190 ... ... 0'1 0'0 0'1 5350 129'0 0'0 129'0 ... ... 0
182 ... ... 0'1 0'0 0'1 5400 134'0 0'0 134'0 ... ... 0
176 ... ... 0'1 0'0 0'1 5450 139'0 0'0 139'0 ... ... 0
170 ... ... 0'1 0'0 0'1 5500 144'0 0'0 144'0 ... ... 0
162 ... ... 0'1 0'0 0'1 5550 149'0 0'0 149'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 194'0 0'0 194'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 219'0 0'0 219'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 244'0 0'0 244'0 ... ... 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.