DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1055'6
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
49 ... ... 573'4 0'0 573'4 4800 0'1 0'0 0'1 ... ... 17858
52 ... ... 553'4 0'0 553'4 5000 0'1 0'0 0'1 ... ... 17806
52 ... ... 533'4 0'0 533'4 5200 0'1 0'0 0'1 ... ... 18254
0 ... ... 513'4 0'0 513'4 5400 0'1 0'0 0'1 ... ... 18050
58 ... ... 493'4 0'0 493'4 5600 0'1 0'0 0'1 ... ... 17890
58 ... ... 473'4 0'0 473'4 5800 0'1 0'0 0'1 ... ... 17575
62 ... ... 453'4 0'0 453'4 6000 0'1 0'0 0'1 ... ... 18244
66 ... ... 433'4 0'0 433'4 6200 0'1 0'0 0'1 ... ... 17661
65 ... ... 413'4 0'0 413'4 6400 0'1 0'0 0'1 ... ... 18135
0 ... ... 393'4 0'0 393'4 6600 0'1 0'0 0'1 ... ... 17704
75 ... ... 373'4 0'0 373'4 6800 0'1 0'0 0'1 ... ... 17716
80 ... ... 353'4 0'0 353'4 7000 0'1 0'0 0'1 ... ... 17752
78 ... ... 333'4 0'0 333'4 7200 0'1 0'0 0'1 ... ... 17720
84 ... ... 313'4 0'0 313'4 7400 0'1 0'0 0'1 ... ... 18235
32 ... ... 293'4 0'0 293'4 7600 0'1 0'0 0'1 ... ... 18323
35 ... ... 273'4 0'0 273'4 7800 0'1 0'0 0'1 ... ... 18328
35 ... ... 263'4 0'0 263'4 7900 0'1 0'0 0'1 ... ... 17598
37 ... ... 253'4 0'0 253'4 8000 0'1 0'0 0'1 ... ... 17496
38 ... ... 243'4 0'0 243'4 8100 0'1 0'0 0'1 ... ... 17800
38 ... ... 233'4 0'0 233'4 8200 0'1 0'0 0'1 ... ... 17605
38 ... ... 223'4 0'0 223'4 8300 0'1 0'0 0'1 ... ... 16688
38 ... ... 213'4 0'0 213'4 8400 0'1 0'0 0'1 ... ... 16573
38 ... ... 203'4 0'0 203'4 8500 0'1 0'0 0'1 ... ... 1725
38 ... ... 193'4 0'0 193'4 8600 0'1 0'0 0'1 ... ... 234
37 ... ... 183'4 0'0 183'4 8700 0'1 0'0 0'1 ... ... 25
37 ... ... 173'4 0'0 173'4 8800 0'1 0'0 0'1 0'1 0'1 17611
37 ... ... 163'4 0'0 163'4 8900 0'1 0'0 0'1 ... ... 18455
10 ... ... 153'4 0'0 153'4 9000 0'1 0'0 0'1 ... ... 18393
10 ... ... 143'4 0'0 143'4 9100 0'2 0'0 0'2 ... ... 16811
10 ... ... 133'5 0'0 133'5 9200 0'2 0'0 0'2 ... ... 256
37 ... ... 123'5 0'0 123'5 9300 0'2 -0'1 0'3 0'2 0'2 35964
10 ... ... 113'6 0'0 113'6 9400 0'3 0'0 0'3 ... ... 17750
37 ... ... 103'7 0'0 103'7 9500 0'4 0'0 0'4 ... ... 37184
48 ... ... 94'0 0'0 94'0 9600 0'4 -0'1 0'5 0'4 0'4 37183
37 ... ... 84'1 0'0 84'1 9700 0'6 0'0 0'6 ... ... 36981
10 ... ... 76'2 0'0 76'2 9780 1'0 0'0 1'0 ... ... 9614
38 ... ... 74'3 0'0 74'3 9800 0'7 -0'1 1'0 1'0 0'6 28649
10 ... ... 72'4 0'0 72'4 9820 0'7 -0'2 1'1 0'7 0'7 9386
10 ... ... 70'4 0'0 70'4 9840 1'1 0'0 1'1 ... ... 20469
10 ... ... 68'5 0'0 68'5 9860 1'2 0'0 1'2 ... ... 401
10 ... ... 66'6 0'0 66'6 9880 1'3 0'0 1'3 ... ... 10341
58 ... ... 64'7 0'0 64'7 9900 1'1 -0'3 1'4 1'2 1'1 20731
10 ... ... 63'0 0'0 63'0 9920 1'5 0'0 1'5 ... ... 14280
10 ... ... 61'1 0'0 61'1 9940 1'6 0'0 1'6 ... ... 16635
10 ... ... 59'2 0'0 59'2 9960 1'7 0'0 1'7 ... ... 14307
10 ... ... 57'3 0'0 57'3 9980 1'5 -0'3 2'0 1'5 1'5 11771
10 60'4 60'4 55'5 4'7 60'4 10000 2'0 -0'2 2'2 2'5 1'5 5490
10 ... ... 53'6 0'0 53'6 10020 2'3 0'0 2'3 ... ... 14764
10 ... ... 52'0 0'0 52'0 10040 2'5 0'0 2'5 ... ... 931
10 ... ... 50'2 0'0 50'2 10060 2'7 0'0 2'7 ... ... 2983
10 ... ... 48'4 0'0 48'4 10080 3'1 0'0 3'1 ... ... 3425
10 54'5 54'5 46'7 7'6 54'5 10100 2'7 -0'4 3'3 3'3 2'7 4200
47 ... ... 45'1 0'0 45'1 10120 2'5 -1'1 3'6 2'7 2'5 628
10 50'1 50'1 43'4 6'5 50'1 10140 3'2 -0'6 4'0 3'2 3'1 831
10 ... ... 41'7 0'0 41'7 10160 4'3 0'0 4'3 ... ... 17
47 ... ... 40'2 0'0 40'2 10180 3'4 -1'3 4'7 3'4 3'4 17
10 45'0 42'0 38'5 3'3 42'0 10200 3'6 -1'4 5'2 5'0 3'5 16
10 ... ... 37'1 0'0 37'1 10220 4'7 -0'7 5'6 5'2 4'7 403
10 ... ... 35'5 0'0 35'5 10240 6'1 0'0 6'1 ... ... 666
37 ... ... 34'1 0'0 34'1 10260 5'7 -0'7 6'6 7'0 5'7 685
37 ... ... 32'5 0'0 32'5 10280 6'5 -0'5 7'2 6'5 5'2 393
10 38'5 34'2 31'2 5'3 36'5 10300 7'1 -0'6 7'7 8'3 6'0 14
51 ... ... 29'7 0'0 29'7 10320 8'3 0'0 8'3 ... ... 21
51 ... ... 28'4 0'0 28'4 10340 7'4 -1'5 9'1 7'4 7'4 13
10 ... ... 27'2 0'0 27'2 10360 9'6 0'0 9'6 ... ... 13
10 ... ... 26'0 0'0 26'0 10380 7'6 -2'6 10'4 7'6 7'6 20
10 29'4 26'4 24'6 1'6 26'4 10400 10'0 -1'2 11'2 10'0 8'4 45
47 24'3 24'3 23'4 0'7 24'3 10420 9'1 -3'0 12'1 11'7 9'1 20
10 ... ... 22'3 0'0 22'3 10440 12'5 -0'2 12'7 12'5 12'5 11
38 ... ... 21'2 0'0 21'2 10460 11'6 -2'0 13'6 11'6 11'6 19
7 ... ... 20'1 0'0 20'1 10480 12'2 -2'4 14'6 12'2 12'2 19
8 24'7 21'2 19'1 2'1 21'2 10500 14'2 -1'3 15'5 17'0 11'7 792
10 20'4 20'4 18'1 2'3 20'4 10520 14'6 -1'7 16'5 14'6 14'6 19
10 21'2 16'4 17'1 4'1 21'2 10540 17'5 0'0 17'5 ... ... 11
11 ... ... 16'2 0'0 16'2 10560 16'2 -2'4 18'6 16'2 14'5 11
11 ... ... 15'3 0'0 15'3 10580 17'2 -2'5 19'7 17'3 17'2 11
22 19'2 14'6 14'4 2'0 16'4 10600 19'5 -1'3 21'0 19'5 16'1 20
11 17'3 14'1 13'6 0'3 14'1 10620 17'7 -4'3 22'2 17'7 17'7 9
20 ... ... 13'0 0'0 13'0 10640 23'3 0'0 23'3 ... ... 10
31 16'3 13'0 12'2 0'6 13'0 10660 20'7 -3'7 24'6 20'7 20'7 7
31 13'2 13'2 11'4 1'6 13'2 10680 22'7 -3'1 26'0 22'7 22'7 5
117 15'0 10'6 10'7 1'4 12'3 10700 24'1 -3'1 27'2 25'1 22'7 10
12 ... ... 10'2 0'0 10'2 10720 28'5 0'0 28'5 ... ... 1
15 13'3 13'3 9'5 3'6 13'3 10740 30'1 0'0 30'1 ... ... 1
27 12'5 10'2 9'0 1'2 10'2 10760 31'4 0'0 31'4 ... ... 1
362 11'7 9'4 8'4 1'0 9'4 10780 33'0 0'0 33'0 ... ... 48
48 12'0 8'1 8'0 1'6 9'6 10800 34'3 0'0 34'3 34'3 29'4 11
93 9'6 9'6 7'4 2'2 9'6 10820 35'7 0'0 35'7 ... ... 48
379 9'5 8'5 7'0 1'5 8'5 10840 37'4 0'0 37'4 ... ... 48
22 9'2 9'2 6'5 2'5 9'2 10860 39'0 0'0 39'0 ... ... 1
64 8'5 8'5 6'2 2'3 8'5 10880 40'5 0'0 40'5 ... ... 38
65 8'4 6'7 5'6 1'2 7'0 10900 42'2 0'0 42'2 ... ... 1
554 8'0 6'5 5'4 1'2 6'6 10920 43'7 0'0 43'7 ... ... 1
615 ... ... 5'1 0'0 5'1 10940 45'4 0'0 45'4 ... ... 1
568 5'7 5'7 4'6 1'1 5'7 10960 47'1 0'0 47'1 ... ... 1
16 ... ... 4'4 0'0 4'4 10980 48'7 0'0 48'7 ... ... 1
50 6'3 4'1 4'2 0'2 4'4 11000 50'5 0'0 50'5 ... ... 48
17 5'6 4'7 3'7 1'0 4'7 11020 52'3 0'0 52'3 ... ... 38
555 ... ... 3'5 0'0 3'5 11040 54'1 0'0 54'1 ... ... 1
710 3'6 3'6 3'4 0'2 3'6 11060 55'7 0'0 55'7 ... ... 1
686 ... ... 3'2 0'0 3'2 11080 57'5 0'0 57'5 ... ... 1
1185 ... ... 3'0 0'0 3'0 11100 59'3 0'0 59'3 ... ... 38
18 ... ... 2'7 0'0 2'7 11120 61'2 0'0 61'2 ... ... 38
769 ... ... 2'5 0'0 2'5 11140 63'0 0'0 63'0 ... ... 1
19 ... ... 2'4 0'0 2'4 11160 64'7 0'0 64'7 ... ... 38
481 2'7 2'7 2'3 0'4 2'7 11180 66'6 0'0 66'6 ... ... 38
2991 3'3 2'3 2'2 1'1 3'3 11200 68'5 0'0 68'5 ... ... 1
3057 3'1 2'7 2'1 1'0 3'1 11220 70'4 0'0 70'4 ... ... 1
5320 2'5 2'3 2'0 0'3 2'3 11240 72'3 0'0 72'3 ... ... 38
15884 2'4 2'2 1'5 0'5 2'2 11300 78'0 0'0 78'0 ... ... 1
5224 1'7 1'3 1'2 0'3 1'5 11400 87'5 0'0 87'5 ... ... 38
21070 1'4 1'3 1'0 0'4 1'4 11500 97'2 0'0 97'2 ... ... 1
20571 1'0 1'0 0'6 0'2 1'0 11600 107'1 0'0 107'1 ... ... 1
39569 1'0 0'6 0'5 0'3 1'0 11700 117'0 0'0 117'0 ... ... 1
33413 ... ... 0'4 0'0 0'4 11800 126'7 0'0 126'7 ... ... 1
26363 ... ... 0'4 0'0 0'4 11900 136'6 0'0 136'6 ... ... 1
37153 0'4 0'4 0'4 0'0 0'4 12000 146'6 0'0 146'6 ... ... 1
26817 0'4 0'4 0'3 0'1 0'4 12100 156'6 0'0 156'6 ... ... 1
37168 ... ... 0'3 0'0 0'3 12200 166'5 0'0 166'5 ... ... 1
125 ... ... 0'3 0'0 0'3 12300 176'5 0'0 176'5 ... ... 1
24825 ... ... 0'2 0'0 0'2 12400 186'5 0'0 186'5 ... ... 1
28432 ... ... 0'2 0'0 0'2 12500 196'5 0'0 196'5 ... ... 1
18036 ... ... 0'2 0'0 0'2 12600 206'4 0'0 206'4 ... ... 1
17879 ... ... 0'2 0'0 0'2 12700 216'4 0'0 216'4 ... ... 1
18050 ... ... 0'2 0'0 0'2 12800 226'4 0'0 226'4 ... ... 1
282 ... ... 0'2 0'0 0'2 12900 236'4 0'0 236'4 ... ... 1
1080 ... ... 0'2 0'0 0'2 13000 246'4 0'0 246'4 ... ... 1
17080 ... ... 0'1 0'0 0'1 13100 256'4 0'0 256'4 ... ... 1
17397 ... ... 0'1 0'0 0'1 13200 266'4 0'0 266'4 ... ... 1
17146 ... ... 0'1 0'0 0'1 13300 276'4 0'0 276'4 ... ... 1
18128 ... ... 0'1 0'0 0'1 13400 286'4 0'0 286'4 ... ... 1
18218 ... ... 0'1 0'0 0'1 13600 306'4 0'0 306'4 ... ... 1
18048 ... ... 0'1 0'0 0'1 13800 326'4 0'0 326'4 ... ... 1
18095 ... ... 0'1 0'0 0'1 14000 344'2 -2'2 346'4 344'2 344'2 1
17729 ... ... 0'1 0'0 0'1 14200 366'4 0'0 366'4 ... ... 1
50 ... ... 0'1 0'0 0'1 14400 386'4 0'0 386'4 ... ... 1
139 ... ... 0'1 0'0 0'1 14600 406'4 0'0 406'4 ... ... 1
613 ... ... 0'1 0'0 0'1 14800 426'4 0'0 426'4 ... ... 1
1342 ... ... 0'1 0'0 0'1 15000 446'4 0'0 446'4 ... ... 62
589 ... ... 0'1 0'0 0'1 15200 466'4 0'0 466'4 ... ... 62
1710 ... ... 0'1 0'0 0'1 15400 486'4 0'0 486'4 ... ... 59
17191 ... ... 0'1 0'0 0'1 15600 506'4 0'0 506'4 ... ... 56
17440 ... ... 0'1 0'0 0'1 15800 526'4 0'0 526'4 ... ... 56
17781 ... ... 0'1 0'0 0'1 16000 546'4 0'0 546'4 ... ... 53
17913 ... ... 0'1 0'0 0'1 16200 566'4 0'0 566'4 ... ... 50
17562 ... ... 0'1 0'0 0'1 16400 586'4 0'0 586'4 ... ... 50
17683 ... ... 0'1 0'0 0'1 16600 606'4 0'0 606'4 ... ... 47
17943 ... ... 0'1 0'0 0'1 16800 626'4 0'0 626'4 ... ... 45
18144 ... ... 0'1 0'0 0'1 17000 646'4 0'0 646'4 ... ... 45
18179 ... ... 0'1 0'0 0'1 17200 666'4 0'0 666'4 ... ... 43
17834 ... ... 0'1 0'0 0'1 17400 686'4 0'0 686'4 ... ... 43
17883 ... ... 0'1 0'0 0'1 17600 706'4 0'0 706'4 ... ... 41
18127 ... ... 0'1 0'0 0'1 17800 726'4 0'0 726'4 ... ... 39
17540 ... ... 0'1 0'0 0'1 18000 746'4 0'0 746'4 ... ... 39
18375 ... ... 0'1 0'0 0'1 18200 766'4 0'0 766'4 ... ... 37
18368 ... ... 0'1 0'0 0'1 18400 786'4 0'0 786'4 ... ... 37
18382 ... ... 0'1 0'0 0'1 18600 806'4 0'0 806'4 ... ... 36
18095 ... ... 0'1 0'0 0'1 19000 841'2 -5'2 846'4 841'2 841'2 34
18294 ... ... 0'1 0'0 0'1 20000 946'4 0'0 946'4 ... ... 30
18439 ... ... 0'1 0'0 0'1 21000 1046'4 0'0 1046'4 ... ... 27
18104 ... ... 0'1 0'0 0'1 22000 1146'4 0'0 1146'4 ... ... 25
17931 ... ... 0'1 0'0 0'1 23000 1246'4 0'0 1246'4 ... ... 22

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.