DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 396'6
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 83'0 0'0 83'0 3150 0'1 0'0 0'1 ... ... 103
0 ... ... 78'0 0'0 78'0 3200 0'1 0'0 0'1 ... ... 511
0 ... ... 73'0 0'0 73'0 3250 0'1 0'0 0'1 ... ... 404
0 ... ... 68'0 0'0 68'0 3300 0'1 0'0 0'1 ... ... 632
0 ... ... 63'0 0'0 63'0 3350 0'1 0'0 0'1 ... ... 215
0 ... ... 58'1 0'0 58'1 3400 0'1 0'0 0'1 ... ... 321
0 ... ... 53'1 0'0 53'1 3450 0'1 0'0 0'1 ... ... 250
1 ... ... 48'2 0'0 48'2 3500 0'2 0'0 0'2 ... ... 276
2 ... ... 43'2 0'0 43'2 3550 0'2 0'0 0'2 ... ... 843
1 ... ... 38'3 0'0 38'3 3600 0'3 0'0 0'3 0'3 0'3 792
22 ... ... 33'5 0'0 33'5 3650 0'5 0'0 0'5 ... ... 2431
23 ... ... 29'0 0'0 29'0 3700 1'0 0'0 1'0 1'0 0'7 1088
0 ... ... 24'4 0'0 24'4 3750 1'5 0'1 1'4 1'5 1'4 1765
0 ... ... ... ... ... 3790 ... ... ... ... ... 0
19 ... ... 20'2 0'0 20'2 3800 2'0 -0'3 2'3 2'4 2'0 5063
0 ... ... ... ... ... 3810 ... ... ... ... ... 0
0 ... ... ... ... ... 3820 ... ... ... ... ... 0
0 ... ... 17'7 0'0 17'7 3830 3'0 0'0 3'0 3'0 3'0 0
0 ... ... 17'1 0'0 17'1 3840 3'2 0'0 3'2 ... ... 231
100 ... ... 16'3 0'0 16'3 3850 3'2 -0'2 3'4 3'2 3'2 1262
0 ... ... 15'6 0'0 15'6 3860 3'6 0'0 3'6 ... ... 88
0 ... ... 15'0 0'0 15'0 3870 4'0 0'0 4'0 4'0 3'7 452
0 ... ... 14'3 0'0 14'3 3880 4'2 -0'1 4'3 4'3 4'0 146
10 ... ... 13'6 0'0 13'6 3890 4'5 -0'1 4'6 4'5 4'3 237
24 12'4 12'4 13'0 -0'4 12'4 3900 5'1 0'0 5'1 5'1 4'6 7844
0 ... ... 12'4 0'0 12'4 3910 5'3 -0'1 5'4 5'3 5'0 267
10 ... ... 11'7 0'0 11'7 3920 5'6 -0'1 5'7 5'6 5'3 222
0 10'2 10'2 11'2 -1'0 10'2 3930 5'7 -0'3 6'2 5'7 5'5 237
10 10'5 10'1 10'6 -0'5 10'1 3940 6'5 -0'1 6'6 6'5 6'5 183
205 9'1 9'1 10'1 -1'0 9'1 3950 7'2 0'0 7'2 7'2 6'0 4042
50 9'2 9'1 9'5 -0'4 9'1 3960 6'6 -0'7 7'5 6'6 6'6 74
57 8'5 8'5 9'1 -0'4 8'5 3970 7'6 -0'3 8'1 7'6 7'6 242
152 8'2 7'5 8'5 -0'3 8'2 3980 8'5 0'0 8'5 ... ... 32
97 ... ... 8'1 0'0 8'1 3990 9'1 0'0 9'1 ... ... 168
2546 8'3 7'2 7'5 -0'3 7'2 4000 9'7 0'2 9'5 9'7 8'3 15965
89 6'6 6'6 7'1 -0'3 6'6 4010 10'4 0'3 10'1 10'4 9'2 208
47 ... ... 6'6 0'0 6'6 4020 11'1 0'3 10'6 11'1 10'2 87
108 7'0 7'0 6'3 0'5 7'0 4030 11'3 0'0 11'3 ... ... 148
110 ... ... 6'0 0'0 6'0 4040 12'0 0'0 12'0 ... ... 184
2573 5'4 4'7 5'5 -0'6 4'7 4050 12'1 -0'4 12'5 12'3 12'1 3392
114 5'3 5'3 5'2 0'1 5'3 4060 13'2 0'0 13'2 ... ... 160
429 5'7 5'7 5'0 0'7 5'7 4070 14'1 0'1 14'0 14'1 14'1 297
180 ... ... 4'6 0'0 4'6 4080 14'5 0'0 14'5 ... ... 313
299 ... ... 4'3 0'0 4'3 4090 15'2 -0'1 15'3 15'2 15'1 258
3545 4'1 4'1 4'1 0'0 4'1 4100 15'5 -0'4 16'1 15'5 15'0 6741
91 ... ... 3'7 0'0 3'7 4110 16'7 0'0 16'7 ... ... 244
85 ... ... 3'5 0'0 3'5 4120 17'5 0'0 17'5 ... ... 240
157 ... ... 3'4 0'0 3'4 4130 18'3 0'0 18'3 ... ... 223
71 3'6 3'6 3'2 0'4 3'6 4140 19'2 0'0 19'2 ... ... 102
4469 2'6 2'4 3'0 -0'4 2'4 4150 20'0 0'0 20'0 ... ... 4103
155 ... ... 2'7 0'0 2'7 4160 20'7 0'0 20'7 ... ... 221
38 3'0 3'0 2'6 0'2 3'0 4170 21'5 0'0 21'5 ... ... 5
144 ... ... 2'4 0'0 2'4 4180 22'4 0'0 22'4 ... ... 50
211 2'6 2'6 2'3 0'3 2'6 4190 23'3 0'0 23'3 ... ... 147
6004 2'4 1'7 2'2 -0'3 1'7 4200 24'1 0'0 24'1 ... ... 4171
175 ... ... 2'0 0'0 2'0 4210 25'0 0'0 25'0 ... ... 50
247 2'2 2'1 1'7 0'3 2'2 4220 25'7 0'0 25'7 ... ... 112
234 2'1 2'1 1'6 0'3 2'1 4230 28'0 1'2 26'6 28'0 28'0 25
185 ... ... 1'6 0'0 1'6 4240 27'5 0'0 27'5 ... ... 60
4144 1'3 1'3 1'5 -0'2 1'3 4250 28'4 0'0 28'4 ... ... 2598
95 1'3 1'2 1'4 -0'2 1'2 4260 29'4 0'0 29'4 ... ... 10
322 1'3 1'2 1'3 -0'1 1'2 4270 30'3 0'0 30'3 ... ... 0
169 1'2 1'1 1'3 -0'2 1'1 4280 31'3 0'0 31'3 ... ... 30
124 1'2 1'1 1'2 -0'1 1'1 4290 32'2 0'0 32'2 ... ... 10
8530 1'3 1'1 1'2 -0'1 1'1 4300 33'1 0'0 33'1 ... ... 1034
509 1'1 1'1 1'1 0'0 1'1 4310 34'1 0'0 34'1 ... ... 35
337 1'0 1'0 1'1 -0'1 1'0 4320 35'0 0'0 35'0 ... ... 36
630 ... ... 1'0 0'0 1'0 4330 36'0 0'0 36'0 ... ... 10
449 ... ... 0'7 0'0 0'7 4340 36'7 0'0 36'7 ... ... 0
3332 ... ... 0'7 0'0 0'7 4350 37'6 0'0 37'6 ... ... 2951
120 ... ... 0'6 0'0 0'6 4360 38'6 0'0 38'6 ... ... 0
168 ... ... 0'6 0'0 0'6 4370 39'6 0'0 39'6 ... ... 0
360 ... ... 0'6 0'0 0'6 4380 40'5 0'0 40'5 ... ... 0
259 ... ... 0'5 0'0 0'5 4390 41'5 0'0 41'5 ... ... 10
3755 0'4 0'4 0'5 -0'1 0'4 4400 42'5 0'0 42'5 ... ... 1918
347 ... ... 0'5 0'0 0'5 4410 43'4 0'0 43'4 ... ... 0
126 ... ... 0'4 0'0 0'4 4420 44'4 0'0 44'4 ... ... 0
262 ... ... 0'4 0'0 0'4 4430 45'4 0'0 45'4 ... ... 10
44 ... ... 0'4 0'0 0'4 4440 46'3 0'0 46'3 ... ... 0
3074 ... ... 0'4 0'0 0'4 4450 47'3 0'0 47'3 ... ... 378
452 ... ... 0'3 0'0 0'3 4460 48'3 0'0 48'3 ... ... 10
5897 ... ... 0'3 0'0 0'3 4500 52'4 0'2 52'2 53'4 52'0 635
2385 0'2 0'2 0'2 0'0 0'2 4550 57'1 0'0 57'1 ... ... 42
10372 0'2 0'2 0'1 0'1 0'2 4600 62'1 0'0 62'1 ... ... 77
773 0'2 0'2 0'1 0'1 0'2 4650 67'0 0'0 67'0 ... ... 4
1437 0'1 0'1 0'1 0'0 0'1 4700 72'0 0'0 72'0 ... ... 19
1378 ... ... 0'1 0'0 0'1 4750 77'0 0'0 77'0 ... ... 3
5133 ... ... 0'1 0'0 0'1 4800 82'0 0'0 82'0 ... ... 1
542 ... ... 0'1 0'0 0'1 4850 87'0 0'0 87'0 ... ... 5
1728 ... ... 0'1 0'0 0'1 4900 92'0 0'0 92'0 ... ... 19
344 ... ... 0'1 0'0 0'1 4950 97'0 0'0 97'0 ... ... 0
1571 ... ... 0'1 0'0 0'1 5000 102'0 0'0 102'0 ... ... 0
474 ... ... 0'1 0'0 0'1 5050 107'0 0'0 107'0 ... ... 0
603 ... ... 0'1 0'0 0'1 5100 112'0 0'0 112'0 ... ... 36
132 ... ... 0'1 0'0 0'1 5150 117'0 0'0 117'0 ... ... 0
1555 ... ... 0'1 0'0 0'1 5200 122'0 0'0 122'0 ... ... 0
151 ... ... 0'1 0'0 0'1 5250 127'0 0'0 127'0 ... ... 0
1580 ... ... 0'1 0'0 0'1 5300 132'0 0'0 132'0 ... ... 0
58 ... ... 0'1 0'0 0'1 5350 137'0 0'0 137'0 ... ... 0
267 ... ... 0'1 0'0 0'1 5400 142'0 0'0 142'0 ... ... 0
128 ... ... 0'1 0'0 0'1 5450 147'0 0'0 147'0 ... ... 0
51 ... ... 0'1 0'0 0'1 5500 152'0 0'0 152'0 ... ... 0
167 ... ... 0'1 0'0 0'1 5550 157'0 0'0 157'0 ... ... 0
1186 ... ... 0'1 0'0 0'1 6000 202'0 0'0 202'0 ... ... 0
134 ... ... 0'1 0'0 0'1 6250 227'0 0'0 227'0 ... ... 0
820 ... ... 0'1 0'0 0'1 6500 252'0 0'0 252'0 ... ... 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.