DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 404'6
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 ... ... 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 ... ... 0
1 ... ... 71'0 0'0 71'0 3350 0'1 0'0 0'1 ... ... 168
1 ... ... 66'0 0'0 66'0 3400 0'1 0'0 0'1 ... ... 482
1 ... ... 61'0 0'0 61'0 3450 0'1 0'0 0'1 ... ... 570
1 ... ... 56'0 0'0 56'0 3500 0'1 0'0 0'1 ... ... 411
1 ... ... 51'1 0'0 51'1 3550 0'1 0'0 0'1 ... ... 5880
1 ... ... 46'2 0'0 46'2 3600 0'2 0'0 0'2 ... ... 4757
1 ... ... 41'3 0'0 41'3 3650 0'3 0'0 0'3 ... ... 5383
10 ... ... 36'6 0'0 36'6 3700 0'5 -0'1 0'6 0'5 0'5 4678
78 ... ... 32'0 0'0 32'0 3750 1'1 0'0 1'1 ... ... 4390
10 ... ... 27'4 0'0 27'4 3800 1'5 0'0 1'5 ... ... 770
79 ... ... 24'2 0'0 24'2 3840 2'2 0'0 2'2 ... ... 778
10 ... ... 23'3 0'0 23'3 3850 2'3 0'0 2'3 ... ... 424
10 ... ... 22'5 0'0 22'5 3860 2'5 0'0 2'5 ... ... 711
89 ... ... 21'7 0'0 21'7 3870 2'7 0'0 2'7 ... ... 645
89 ... ... 21'1 0'0 21'1 3880 3'1 0'0 3'1 ... ... 409
89 ... ... 20'2 0'0 20'2 3890 3'2 0'0 3'2 ... ... 575
89 ... ... 19'4 0'0 19'4 3900 3'4 0'0 3'4 ... ... 575
107 ... ... 18'6 0'0 18'6 3910 3'6 0'0 3'6 ... ... 437
78 ... ... 18'0 0'0 18'0 3920 4'1 0'0 4'1 ... ... 473
10 ... ... 17'2 0'0 17'2 3930 4'3 0'0 4'3 ... ... 50
107 ... ... 16'6 0'0 16'6 3940 4'6 0'0 4'6 ... ... 453
20 ... ... 16'0 0'0 16'0 3950 5'0 0'0 5'0 ... ... 440
20 ... ... 15'3 0'0 15'3 3960 5'3 0'0 5'3 ... ... 46
20 ... ... 14'6 0'0 14'6 3970 5'6 0'0 5'6 ... ... 47
99 ... ... 14'0 0'0 14'0 3980 6'0 0'0 6'0 ... ... 143
20 ... ... 13'3 0'0 13'3 3990 6'3 0'0 6'3 ... ... 400
129 ... ... 12'6 0'0 12'6 4000 6'7 0'1 6'6 6'7 6'7 42
12 ... ... 12'2 0'0 12'2 4010 7'2 0'0 7'2 ... ... 400
20 ... ... 11'5 0'0 11'5 4020 7'5 0'0 7'5 ... ... 27
20 ... ... 11'2 0'0 11'2 4030 8'2 0'0 8'2 ... ... 1
20 ... ... 10'6 0'0 10'6 4040 8'6 0'0 8'6 ... ... 456
20 ... ... 10'1 0'0 10'1 4050 9'1 0'0 9'1 ... ... 29
17 ... ... 9'5 0'0 9'5 4060 9'5 0'0 9'5 ... ... 350
5 9'2 9'2 9'1 0'1 9'2 4070 10'1 0'0 10'1 ... ... 20
371 ... ... 8'5 0'0 8'5 4080 10'5 0'0 10'5 ... ... 341
17 ... ... 8'2 0'0 8'2 4090 11'2 0'0 11'2 ... ... 32
17 ... ... 7'6 0'0 7'6 4100 11'6 0'0 11'6 ... ... 12
143 ... ... 7'3 0'0 7'3 4110 12'3 0'0 12'3 ... ... 32
412 ... ... 7'0 0'0 7'0 4120 13'0 0'0 13'0 ... ... 20
40 ... ... 6'6 0'0 6'6 4130 13'5 0'0 13'5 ... ... 99
43 ... ... 6'3 0'0 6'3 4140 14'3 0'0 14'3 ... ... 119
470 ... ... 6'0 0'0 6'0 4150 15'0 0'0 15'0 ... ... 20
453 ... ... 5'6 0'0 5'6 4160 15'6 0'0 15'6 ... ... 119
183 ... ... 5'4 0'0 5'4 4170 16'4 0'0 16'4 ... ... 119
48 ... ... 5'1 0'0 5'1 4180 17'1 0'0 17'1 ... ... 10
49 ... ... 4'7 0'0 4'7 4190 17'7 0'0 17'7 ... ... 10
443 4'3 4'3 4'4 -0'1 4'3 4200 18'4 0'0 18'4 ... ... 10
621 ... ... 4'3 0'0 4'3 4210 19'3 0'0 19'3 ... ... 11
110 ... ... 4'1 0'0 4'1 4220 20'1 0'0 20'1 ... ... 80
284 ... ... 3'7 0'0 3'7 4230 20'7 0'0 20'7 ... ... 10
782 ... ... 3'5 0'0 3'5 4240 21'5 0'0 21'5 ... ... 11
322 ... ... 3'4 0'0 3'4 4250 22'3 0'0 22'3 ... ... 81
110 ... ... 3'3 0'0 3'3 4260 23'2 0'0 23'2 ... ... 11
1051 ... ... 3'1 0'0 3'1 4270 24'0 0'0 24'0 ... ... 10
758 ... ... 3'0 0'0 3'0 4280 24'7 0'0 24'7 ... ... 82
60 ... ... 2'7 0'0 2'7 4290 25'6 0'0 25'6 ... ... 93
21 ... ... 2'6 0'0 2'6 4300 26'5 0'0 26'5 ... ... 11
21 ... ... 2'4 0'0 2'4 4310 27'3 0'0 27'3 ... ... 84
21 ... ... 2'3 0'0 2'3 4320 28'2 0'0 28'2 ... ... 84
497 ... ... 2'2 0'0 2'2 4330 29'1 0'0 29'1 ... ... 11
808 ... ... 2'1 0'0 2'1 4340 30'1 0'0 30'1 ... ... 11
1011 ... ... 2'0 0'0 2'0 4350 31'0 0'0 31'0 ... ... 86
1071 ... ... 1'7 0'0 1'7 4360 31'7 0'0 31'7 ... ... 87
91 ... ... 1'6 0'0 1'6 4370 32'6 0'0 32'6 ... ... 88
982 ... ... 1'6 0'0 1'6 4380 33'6 0'0 33'6 ... ... 10
3467 ... ... 1'5 0'0 1'5 4390 34'5 0'0 34'5 ... ... 100
3932 ... ... 1'4 0'0 1'4 4400 35'4 0'0 35'4 ... ... 101
3450 ... ... 1'4 0'0 1'4 4410 36'4 0'0 36'4 ... ... 10
3841 ... ... 1'3 0'0 1'3 4420 37'3 0'0 37'3 ... ... 93
3599 ... ... 1'2 0'0 1'2 4430 38'2 0'0 38'2 ... ... 94
4448 ... ... 1'2 0'0 1'2 4440 39'2 0'0 39'2 ... ... 105
4235 ... ... 1'1 0'0 1'1 4450 40'1 0'0 40'1 ... ... 96
95 ... ... 1'0 0'0 1'0 4460 41'0 0'0 41'0 ... ... 107
4578 ... ... 1'0 0'0 1'0 4500 44'7 0'0 44'7 ... ... 100
4788 ... ... 0'6 0'0 0'6 4550 49'5 0'0 49'5 ... ... 113
1 ... ... 0'5 0'0 0'5 4600 54'4 0'0 54'4 ... ... 1
512 ... ... 0'4 0'0 0'4 4650 59'3 0'0 59'3 ... ... 1
5841 ... ... 0'3 0'0 0'3 4700 64'2 0'0 64'2 ... ... 1
518 ... ... 0'2 0'0 0'2 4750 69'1 0'0 69'1 ... ... 1
5833 0'2 0'2 0'2 0'0 0'2 4800 74'1 0'0 74'1 ... ... 1
14508 ... ... 0'2 0'0 0'2 4850 79'1 0'0 79'1 ... ... 1
1453 ... ... 0'2 0'0 0'2 4900 84'1 0'0 84'1 ... ... 1
521 ... ... 0'1 0'0 0'1 4950 89'0 0'0 89'0 ... ... 1
583 0'1 0'1 0'1 0'0 0'1 5000 94'0 0'0 94'0 ... ... 1
517 ... ... 0'1 0'0 0'1 5050 99'0 0'0 99'0 ... ... 1
519 ... ... 0'1 0'0 0'1 5100 104'0 0'0 104'0 ... ... 1
477 ... ... 0'1 0'0 0'1 5150 109'0 0'0 109'0 ... ... 1
482 ... ... 0'1 0'0 0'1 5200 114'0 0'0 114'0 ... ... 1
401 ... ... 0'1 0'0 0'1 5250 119'0 0'0 119'0 ... ... 1
194 ... ... 0'1 0'0 0'1 5300 124'0 0'0 124'0 ... ... 0
182 ... ... 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
174 ... ... 0'1 0'0 0'1 5450 139'0 0'0 139'0 ... ... 0
168 ... ... 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.