DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1027'6
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
0 ... ... 541'4 6'2 547'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 521'4 6'2 527'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 501'4 6'2 507'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 481'4 6'2 487'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 461'4 6'2 467'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 441'4 6'2 447'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 421'4 6'2 427'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 401'4 6'2 407'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 381'4 6'2 387'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 361'4 6'2 367'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 341'4 6'2 347'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 321'4 6'2 327'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 301'4 6'2 307'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 281'4 6'2 287'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 261'4 6'2 267'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 241'4 6'2 247'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 231'4 6'2 237'6 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 221'4 6'2 227'6 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 6'2 217'6 8100 0'1 0'0 0'1 ... ... 1
0 ... ... 201'4 6'2 207'6 8200 0'1 0'0 0'1 ... ... 1
0 ... ... 191'4 6'2 197'6 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 6'2 187'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 6'2 177'6 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 6'2 167'6 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 6'2 157'6 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 141'4 6'3 147'7 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 131'5 6'2 137'7 8900 0'1 0'0 0'1 ... ... 0
0 130'4 130'4 121'5 6'2 127'7 9000 0'1 0'0 0'1 ... ... 10
0 ... ... 111'5 6'2 117'7 9100 0'1 0'0 0'1 ... ... 1
0 ... ... 101'5 6'2 107'7 9200 0'1 0'0 0'1 0'0 0'0 314
0 ... ... 91'5 6'2 97'7 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 81'5 6'2 87'7 9400 0'1 0'0 0'1 ... ... 5
0 ... ... 75'5 6'2 81'7 9460 0'1 0'0 0'1 ... ... 0
0 ... ... 73'5 6'2 79'7 9480 0'1 0'0 0'1 ... ... 0
0 ... ... 71'5 6'2 77'7 9500 0'1 0'0 0'1 0'1 0'1 0
0 ... ... 69'5 6'2 75'7 9520 0'1 0'0 0'1 ... ... 0
0 ... ... 67'5 6'2 73'7 9540 0'1 0'0 0'1 ... ... 0
0 ... ... 65'5 6'2 71'7 9560 0'1 0'0 0'1 ... ... 0
0 ... ... 63'5 6'2 69'7 9580 0'1 0'0 0'1 ... ... 0
0 67'7 67'7 61'5 6'2 67'7 9600 0'1 -0'1 0'2 ... ... 1
0 ... ... 59'5 6'2 65'7 9620 0'1 -0'1 0'2 ... ... 0
0 ... ... 57'6 6'1 63'7 9640 0'1 -0'1 0'2 ... ... 0
0 ... ... 55'6 6'1 61'7 9660 0'2 0'0 0'2 ... ... 0
0 ... ... 53'6 6'2 60'0 9680 0'2 0'0 0'2 ... ... 0
0 ... ... 51'6 6'2 58'0 9700 0'2 -0'1 0'3 0'2 0'2 0
0 ... ... 49'7 6'1 56'0 9720 0'2 -0'1 0'3 0'3 0'2 0
0 ... ... 47'7 6'1 54'0 9740 0'2 -0'1 0'3 ... ... 0
0 ... ... 45'7 6'1 52'0 9760 0'2 -0'2 0'4 ... ... 0
0 ... ... 44'0 6'0 50'0 9780 0'3 -0'1 0'4 ... ... 0
1 52'4 52'4 42'0 6'1 48'1 9800 0'3 -0'2 0'5 0'4 0'3 2
0 ... ... 40'1 6'0 46'1 9820 0'3 -0'2 0'5 ... ... 0
0 ... ... 38'2 5'7 44'1 9840 0'3 -0'3 0'6 0'4 0'3 0
0 ... ... 36'2 6'0 42'2 9860 0'4 -0'3 0'7 0'4 0'4 0
0 ... ... 34'3 5'7 40'2 9880 0'4 -0'4 1'0 0'5 0'4 0
0 ... ... 32'4 5'7 38'3 9900 0'5 -0'4 1'1 0'6 0'4 5
0 ... ... 30'6 5'5 36'3 9920 0'5 -0'5 1'2 ... ... 0
0 ... ... 28'7 5'5 34'4 9940 0'6 -0'6 1'4 ... ... 0
0 ... ... 27'1 5'4 32'5 9960 0'7 -0'6 1'5 0'6 0'6 0
0 ... ... 25'3 5'3 30'6 9980 1'0 -1'0 2'0 0'6 0'6 0
1 35'3 28'4 23'6 5'1 28'7 10000 1'1 -1'1 2'2 2'3 0'6 2
0 ... ... 22'1 5'0 27'1 10020 1'3 -1'2 2'5 1'0 1'0 0
0 24'4 24'4 20'4 4'7 25'3 10040 1'5 -1'3 3'0 1'1 1'1 0
0 30'5 30'5 19'0 4'5 23'5 10060 1'7 -1'5 3'4 ... ... 0
0 ... ... 17'4 4'3 21'7 10080 2'1 -1'7 4'0 2'0 1'3 0
0 21'3 21'3 16'1 4'1 20'2 10100 2'4 -2'1 4'5 4'4 1'5 1
0 ... ... 14'6 3'7 18'5 10120 3'0 -2'2 5'2 4'1 2'4 0
0 ... ... 13'4 3'5 17'1 10140 3'3 -2'5 6'0 3'1 2'4 0
0 ... ... 12'3 3'2 15'5 10160 4'0 -2'7 6'7 4'0 3'4 0
0 ... ... 11'2 3'0 14'2 10180 4'5 -3'1 7'6 5'7 4'3 0
0 19'0 12'2 10'1 2'7 13'0 10200 5'2 -3'3 8'5 7'0 3'3 1
0 9'0 9'0 9'1 2'5 11'6 10220 6'0 -3'5 9'5 6'0 4'4 0
0 ... ... 8'2 2'3 10'5 10240 6'7 -3'7 10'6 7'2 5'2 0
0 ... ... 7'4 2'0 9'4 10260 7'6 -4'2 12'0 7'5 6'1 0
0 ... ... 6'6 1'6 8'4 10280 8'6 -4'4 13'2 6'2 6'1 0
0 12'1 6'6 6'0 1'5 7'5 10300 9'7 -4'5 14'4 10'5 6'5 0
0 ... ... 5'3 1'4 6'7 10320 11'1 -4'6 15'7 8'5 8'5 0
0 7'0 6'2 4'6 1'3 6'1 10340 12'3 -4'7 17'2 13'0 8'3 0
0 9'0 5'1 4'2 1'1 5'3 10360 13'5 -5'1 18'6 13'5 9'4 0
4 7'5 4'5 3'6 1'0 4'6 10380 15'0 -5'2 20'2 10'3 10'2 0
2 8'3 4'0 3'3 0'6 4'1 10400 16'3 -5'4 21'7 22'0 11'3 1
0 6'2 6'2 3'0 0'5 3'5 10420 17'7 -5'5 23'4 ... ... 0
0 5'7 5'7 2'5 0'4 3'1 10440 19'3 -5'6 25'1 ... ... 0
0 5'0 4'6 2'3 0'3 2'6 10460 21'0 -5'6 26'6 ... ... 0
0 4'5 2'1 2'0 0'4 2'4 10480 22'5 -5'7 28'4 ... ... 0
1 4'3 1'7 1'6 0'3 2'1 10500 24'3 -5'7 30'2 23'0 18'0 0
0 3'3 1'6 1'5 0'2 1'7 10520 26'1 -5'7 32'0 ... ... 0
0 3'2 1'4 1'3 0'2 1'5 10540 27'7 -6'0 33'7 ... ... 0
0 2'7 2'1 1'2 0'1 1'3 10560 29'5 -6'0 35'5 24'3 24'3 1
0 1'1 1'1 1'0 0'2 1'2 10580 31'4 -6'0 37'4 ... ... 0
2 2'2 1'0 0'7 0'1 1'0 10600 33'2 -6'1 39'3 30'3 30'3 0
0 2'0 1'6 0'6 0'1 0'7 10620 35'1 -6'1 41'2 ... ... 0
0 1'2 1'2 0'6 0'0 0'6 10640 37'0 -6'2 43'2 ... ... 0
0 1'4 0'5 0'5 0'1 0'6 10660 38'7 -6'2 45'1 ... ... 0
0 ... ... 0'5 0'0 0'5 10680 40'7 -6'1 47'0 ... ... 0
1 1'1 0'4 0'4 0'0 0'4 10700 42'6 -6'2 49'0 ... ... 0
0 ... ... 0'4 0'0 0'4 10720 44'6 -6'1 50'7 ... ... 0
0 0'7 0'3 0'3 0'0 0'3 10740 46'5 -6'2 52'7 ... ... 0
0 ... ... 0'3 0'0 0'3 10760 48'5 -6'2 54'7 ... ... 0
0 0'3 0'3 0'3 -0'1 0'2 10780 50'4 -6'2 56'6 ... ... 0
1 0'3 0'3 0'2 0'0 0'2 10800 52'4 -6'2 58'6 49'4 49'4 0
0 ... ... 0'2 0'0 0'2 10820 54'3 -6'2 60'5 ... ... 0
0 0'2 0'2 0'1 0'0 0'1 10840 56'3 -6'2 62'5 ... ... 0
0 0'3 0'3 0'1 0'0 0'1 10860 58'3 -6'2 64'5 ... ... 0
0 ... ... 0'1 0'0 0'1 10880 60'3 -6'2 66'5 ... ... 0
1 0'3 0'2 0'1 0'0 0'1 10900 62'3 -6'2 68'5 ... ... 0
0 ... ... 0'1 0'0 0'1 10920 64'3 -6'2 70'5 ... ... 0
0 ... ... 0'1 0'0 0'1 10940 66'3 -6'2 72'5 ... ... 0
0 0'2 0'2 0'1 0'0 0'1 10960 68'3 -6'2 74'5 ... ... 0
0 ... ... 0'1 0'0 0'1 10980 70'3 -6'2 76'5 63'3 63'3 0
4 0'2 0'0 0'1 0'0 0'1 11000 72'3 -6'2 78'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11020 74'3 -6'2 80'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11040 76'3 -6'2 82'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11060 78'3 -6'2 84'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11080 80'3 -6'2 86'5 ... ... 0
3 ... ... 0'1 0'0 0'1 11100 82'3 -6'2 88'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11120 84'3 -6'2 90'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11140 86'3 -6'2 92'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11160 88'3 -6'2 94'5 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 11180 90'3 -6'2 96'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 92'3 -6'2 98'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11220 94'3 -6'2 100'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11240 96'3 -6'2 102'5 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 11300 102'3 -6'2 108'5 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 11400 112'3 -6'2 118'5 ... ... 0
10 ... ... 0'1 0'0 0'1 11500 122'3 -6'2 128'5 ... ... 0
1 ... ... 0'1 0'0 0'1 11600 132'3 -6'1 138'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11700 142'3 -6'1 148'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11800 152'3 -6'1 158'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 162'2 -6'2 168'4 ... ... 0
10 ... ... 0'1 0'0 0'1 12000 172'2 -6'2 178'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12100 182'2 -6'2 188'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12200 192'2 -6'2 198'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12300 202'2 -6'2 208'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 212'2 -6'2 218'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 222'2 -6'2 228'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12600 232'2 -6'2 238'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 242'2 -6'2 248'4 ... ... 0
151 ... ... 0'1 0'0 0'1 12800 252'2 -6'2 258'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 262'2 -6'2 268'4 ... ... 0
1 ... ... 0'1 0'0 0'1 13000 272'2 -6'2 278'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 282'2 -6'2 288'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 292'2 -6'2 298'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 302'2 -6'2 308'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 312'2 -6'2 318'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 332'2 -6'2 338'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 352'2 -6'2 358'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 372'2 -6'2 378'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14200 392'2 -6'2 398'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 412'2 -6'2 418'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 432'2 -6'2 438'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 452'2 -6'2 458'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 472'2 -6'2 478'4 ... ... 0
50 ... ... 0'1 0'0 0'1 15200 492'2 -6'2 498'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 512'2 -6'2 518'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 532'2 -6'2 538'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 552'2 -6'2 558'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 572'2 -6'2 578'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 592'2 -6'2 598'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 612'2 -6'2 618'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 632'2 -6'2 638'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 652'2 -6'2 658'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 672'2 -6'2 678'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17200 692'2 -6'2 698'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 712'2 -6'2 718'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 732'2 -6'2 738'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 752'2 -6'2 758'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 772'2 -6'2 778'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 792'2 -6'2 798'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 812'2 -6'2 818'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 832'2 -6'2 838'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 872'2 -6'2 878'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 972'2 -6'2 978'4 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1072'2 -6'2 1078'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1172'2 -6'2 1178'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1272'2 -6'2 1278'4 ... ... 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.