DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 403'0
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 ... ... 86'3 0'0 86'3 3150 0'1 0'0 0'1 ... ... 103
0 ... ... 81'3 0'0 81'3 3200 0'1 0'0 0'1 ... ... 511
0 ... ... 76'3 0'0 76'3 3250 0'1 0'0 0'1 ... ... 404
0 ... ... 71'3 0'0 71'3 3300 0'1 0'0 0'1 ... ... 632
0 ... ... 66'3 0'0 66'3 3350 0'1 0'0 0'1 ... ... 215
0 ... ... 61'3 0'0 61'3 3400 0'1 0'0 0'1 ... ... 320
0 ... ... 56'3 0'0 56'3 3450 0'1 0'0 0'1 ... ... 249
1 ... ... 51'3 0'0 51'3 3500 0'1 0'0 0'1 ... ... 274
2 ... ... 46'3 0'0 46'3 3550 0'1 0'0 0'1 ... ... 843
1 ... ... 41'3 0'0 41'3 3600 0'1 0'0 0'1 ... ... 984
22 ... ... 36'3 0'0 36'3 3650 0'1 0'0 0'1 ... ... 2616
23 ... ... 31'4 0'0 31'4 3700 0'2 0'0 0'2 ... ... 1039
0 ... ... 26'5 0'0 26'5 3750 0'3 0'0 0'3 ... ... 2381
0 ... ... 24'6 0'0 24'6 3770 0'3 -0'1 0'4 0'3 0'3 6
0 ... ... 23'6 0'0 23'6 3780 0'3 -0'1 0'4 0'3 0'3 1
0 ... ... 22'6 0'0 22'6 3790 0'4 0'0 0'4 ... ... 19
19 ... ... 21'7 0'0 21'7 3800 0'4 -0'1 0'5 0'4 0'4 4386
0 ... ... 20'7 0'0 20'7 3810 0'5 0'0 0'5 ... ... 472
0 ... ... 20'0 0'0 20'0 3820 0'5 -0'1 0'6 0'5 0'5 230
10 ... ... 19'1 0'0 19'1 3830 0'7 0'0 0'7 ... ... 6
0 ... ... 18'2 0'0 18'2 3840 1'0 0'0 1'0 ... ... 268
100 19'0 19'0 17'3 1'5 19'0 3850 1'1 0'0 1'1 ... ... 2613
0 ... ... 16'4 0'0 16'4 3860 1'2 0'0 1'2 ... ... 124
14 ... ... 15'5 0'0 15'5 3870 1'3 0'0 1'3 ... ... 572
0 ... ... 14'6 0'0 14'6 3880 1'4 0'0 1'4 ... ... 355
0 ... ... 13'7 0'0 13'7 3890 1'5 0'0 1'5 ... ... 497
98 ... ... 13'1 0'0 13'1 3900 1'7 0'0 1'7 ... ... 7331
0 ... ... 12'3 0'0 12'3 3910 2'1 0'0 2'1 ... ... 1095
35 ... ... 11'4 0'0 11'4 3920 2'2 0'0 2'2 ... ... 3626
61 ... ... 10'7 0'0 10'7 3930 2'5 0'0 2'5 ... ... 1095
101 ... ... 10'1 0'0 10'1 3940 2'7 0'0 2'7 ... ... 1103
524 ... ... 9'3 0'0 9'3 3950 3'1 0'0 3'1 ... ... 4948
242 ... ... 8'6 0'0 8'6 3960 3'4 0'0 3'4 ... ... 533
318 ... ... 8'1 0'0 8'1 3970 3'7 0'0 3'7 ... ... 471
409 7'2 7'2 7'4 -0'2 7'2 3980 3'4 -0'6 4'2 3'4 3'4 1202
222 ... ... 6'7 0'0 6'7 3990 4'5 0'0 4'5 ... ... 457
5717 ... ... 6'3 0'0 6'3 4000 4'4 -0'5 5'1 5'4 4'2 15048
204 ... ... 5'7 0'0 5'7 4010 5'5 0'0 5'5 ... ... 372
223 ... ... 5'3 0'0 5'3 4020 5'1 -1'0 6'1 5'1 5'1 202
176 ... ... 5'0 0'0 5'0 4030 6'6 0'0 6'6 ... ... 147
148 4'3 4'3 4'4 -0'1 4'3 4040 7'2 0'0 7'2 ... ... 179
3559 ... ... 4'1 0'0 4'1 4050 7'7 0'0 7'7 ... ... 3297
200 ... ... 3'6 0'0 3'6 4060 8'4 0'0 8'4 ... ... 269
591 ... ... 3'4 0'0 3'4 4070 9'2 0'0 9'2 ... ... 420
333 ... ... 3'2 0'0 3'2 4080 10'0 0'0 10'0 ... ... 303
330 ... ... 2'7 0'0 2'7 4090 10'5 0'0 10'5 ... ... 308
4138 ... ... 2'5 0'0 2'5 4100 11'3 0'0 11'3 ... ... 5820
597 ... ... 2'3 0'0 2'3 4110 12'1 0'0 12'1 ... ... 238
149 ... ... 2'1 0'0 2'1 4120 12'7 0'0 12'7 ... ... 240
284 ... ... 2'0 0'0 2'0 4130 13'6 0'0 13'6 ... ... 267
186 ... ... 1'7 0'0 1'7 4140 14'5 0'0 14'5 ... ... 102
5327 ... ... 1'5 0'0 1'5 4150 15'3 0'0 15'3 ... ... 3661
202 ... ... 1'3 0'0 1'3 4160 16'1 0'0 16'1 ... ... 280
125 ... ... 1'2 0'0 1'2 4170 17'0 0'0 17'0 ... ... 15
582 ... ... 1'1 0'0 1'1 4180 17'7 0'0 17'7 ... ... 38
537 ... ... 1'0 0'0 1'0 4190 18'6 0'0 18'6 ... ... 147
5622 ... ... 1'0 0'0 1'0 4200 19'6 0'0 19'6 ... ... 3291
636 ... ... 0'7 0'0 0'7 4210 20'5 0'0 20'5 ... ... 50
580 0'7 0'7 0'6 0'1 0'7 4220 21'4 0'0 21'4 ... ... 112
661 ... ... 0'6 0'0 0'6 4230 22'4 0'0 22'4 ... ... 24
553 ... ... 0'6 0'0 0'6 4240 23'4 0'0 23'4 ... ... 60
3545 ... ... 0'5 0'0 0'5 4250 24'3 0'0 24'3 ... ... 2075
572 ... ... 0'5 0'0 0'5 4260 25'3 0'0 25'3 ... ... 10
662 ... ... 0'5 0'0 0'5 4270 26'3 0'0 26'3 ... ... 0
378 ... ... 0'4 0'0 0'4 4280 27'2 0'0 27'2 ... ... 30
371 ... ... 0'4 0'0 0'4 4290 28'2 0'0 28'2 ... ... 10
8814 0'4 0'4 0'4 0'0 0'4 4300 29'2 0'0 29'2 ... ... 980
673 ... ... 0'3 0'0 0'3 4310 30'1 0'0 30'1 ... ... 35
489 ... ... 0'3 0'0 0'3 4320 31'1 0'0 31'1 ... ... 36
630 ... ... 0'3 0'0 0'3 4330 32'1 0'0 32'1 ... ... 10
449 0'3 0'3 0'3 0'0 0'3 4340 33'1 0'0 33'1 ... ... 0
4250 ... ... 0'3 0'0 0'3 4350 34'1 0'0 34'1 ... ... 2949
120 ... ... 0'2 0'0 0'2 4360 35'0 0'0 35'0 ... ... 0
171 ... ... 0'2 0'0 0'2 4370 36'0 0'0 36'0 ... ... 0
360 ... ... 0'2 0'0 0'2 4380 37'0 0'0 37'0 ... ... 0
259 ... ... 0'2 0'0 0'2 4390 38'0 0'0 38'0 ... ... 10
3751 ... ... 0'2 0'0 0'2 4400 39'0 0'0 39'0 ... ... 1912
347 ... ... 0'2 0'0 0'2 4410 40'0 0'0 40'0 ... ... 0
397 ... ... 0'2 0'0 0'2 4420 41'0 0'0 41'0 ... ... 0
262 ... ... 0'2 0'0 0'2 4430 42'0 0'0 42'0 ... ... 10
44 ... ... 0'1 0'0 0'1 4440 42'7 0'0 42'7 ... ... 0
2997 ... ... 0'1 0'0 0'1 4450 43'7 0'0 43'7 ... ... 366
476 ... ... 0'1 0'0 0'1 4460 44'7 0'0 44'7 ... ... 10
5544 ... ... 0'1 0'0 0'1 4500 48'7 0'0 48'7 ... ... 609
2439 ... ... 0'1 0'0 0'1 4550 53'7 0'0 53'7 ... ... 42
10321 ... ... 0'1 0'0 0'1 4600 58'7 0'0 58'7 ... ... 77
788 ... ... 0'1 0'0 0'1 4650 63'7 0'0 63'7 ... ... 4
1228 ... ... 0'1 0'0 0'1 4700 68'7 0'0 68'7 ... ... 18
1375 ... ... 0'1 0'0 0'1 4750 73'7 0'0 73'7 ... ... 3
5106 ... ... 0'1 0'0 0'1 4800 78'7 0'0 78'7 ... ... 0
539 ... ... 0'1 0'0 0'1 4850 83'7 0'0 83'7 ... ... 0
1728 ... ... 0'1 0'0 0'1 4900 88'7 0'0 88'7 ... ... 0
342 ... ... 0'1 0'0 0'1 4950 93'7 0'0 93'7 ... ... 0
1555 ... ... 0'1 0'0 0'1 5000 98'7 0'0 98'7 ... ... 0
464 ... ... 0'1 0'0 0'1 5050 103'7 0'0 103'7 ... ... 0
597 ... ... 0'1 0'0 0'1 5100 108'6 0'0 108'6 ... ... 0
132 ... ... 0'1 0'0 0'1 5150 113'6 0'0 113'6 ... ... 0
1555 ... ... 0'1 0'0 0'1 5200 118'6 0'0 118'6 ... ... 0
151 ... ... 0'1 0'0 0'1 5250 123'6 0'0 123'6 ... ... 0
1578 ... ... 0'1 0'0 0'1 5300 128'6 0'0 128'6 ... ... 0
58 ... ... 0'1 0'0 0'1 5350 133'6 0'0 133'6 ... ... 0
267 ... ... 0'1 0'0 0'1 5400 138'6 0'0 138'6 ... ... 0
126 ... ... 0'1 0'0 0'1 5450 143'6 0'0 143'6 ... ... 0
51 ... ... 0'1 0'0 0'1 5500 148'6 0'0 148'6 ... ... 0
167 ... ... 0'1 0'0 0'1 5550 153'6 0'0 153'6 ... ... 0
1186 ... ... 0'1 0'0 0'1 6000 198'6 0'0 198'6 ... ... 0
134 ... ... 0'1 0'0 0'1 6250 223'6 0'0 223'6 ... ... 0
820 ... ... 0'1 0'0 0'1 6500 248'6 0'0 248'6 ... ... 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.