DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 401'0
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 ... ... 85'1 0'0 85'1 3150 0'1 0'0 0'1 ... ... 103
0 ... ... 80'1 0'0 80'1 3200 0'1 0'0 0'1 ... ... 511
0 ... ... 75'1 0'0 75'1 3250 0'1 0'0 0'1 ... ... 404
0 ... ... 70'1 0'0 70'1 3300 0'1 0'0 0'1 ... ... 632
0 ... ... 65'1 0'0 65'1 3350 0'1 0'0 0'1 ... ... 215
0 ... ... 60'1 0'0 60'1 3400 0'1 0'0 0'1 ... ... 321
0 ... ... 55'1 0'0 55'1 3450 0'1 0'0 0'1 ... ... 250
1 ... ... 50'1 0'0 50'1 3500 0'1 0'0 0'1 ... ... 274
2 ... ... 45'1 0'0 45'1 3550 0'1 0'0 0'1 ... ... 843
1 ... ... 40'1 0'0 40'1 3600 0'1 0'0 0'1 ... ... 790
22 ... ... 35'1 0'0 35'1 3650 0'1 0'0 0'1 ... ... 2516
23 ... ... 30'2 0'0 30'2 3700 0'2 0'0 0'2 ... ... 1035
0 ... ... 25'3 0'0 25'3 3750 0'3 0'0 0'3 ... ... 2386
0 ... ... 23'4 0'0 23'4 3770 0'4 0'0 0'4 ... ... 0
0 ... ... 22'4 0'0 22'4 3780 0'4 0'0 0'4 0'4 0'4 0
0 ... ... 21'5 0'0 21'5 3790 0'5 0'0 0'5 ... ... 16
19 ... ... 20'5 0'0 20'5 3800 0'6 0'1 0'5 ... ... 4913
0 ... ... 19'6 0'0 19'6 3810 0'6 0'0 0'6 ... ... 473
0 ... ... 18'7 0'0 18'7 3820 0'7 0'0 0'7 ... ... 230
10 ... ... 17'7 0'0 17'7 3830 0'7 0'0 0'7 ... ... 1
0 ... ... 17'0 0'0 17'0 3840 1'1 0'0 1'1 ... ... 269
100 ... ... 16'1 0'0 16'1 3850 1'2 0'0 1'2 ... ... 1990
0 ... ... 15'3 0'0 15'3 3860 1'3 0'0 1'3 ... ... 126
14 ... ... 14'4 0'0 14'4 3870 1'4 0'0 1'4 ... ... 572
0 ... ... 13'6 0'0 13'6 3880 1'6 0'0 1'6 ... ... 355
0 ... ... 13'0 -0'5 12'3 3890 2'0 0'0 2'0 ... ... 497
98 ... ... 12'1 0'0 12'1 3900 2'2 0'1 2'1 2'2 2'2 6788
0 ... ... 11'3 0'0 11'3 3910 2'3 0'0 2'3 ... ... 1045
35 ... ... 10'6 0'0 10'6 3920 2'6 0'0 2'6 ... ... 3633
60 ... ... 10'0 0'0 10'0 3930 3'0 0'0 3'0 ... ... 976
69 ... ... 9'2 0'0 9'2 3940 3'4 0'2 3'2 ... ... 1017
504 ... ... 8'5 0'0 8'5 3950 3'5 0'0 3'5 ... ... 4896
198 ... ... 8'0 -0'6 7'2 3960 4'1 0'0 4'1 ... ... 318
358 ... ... 7'4 0'0 7'4 3970 4'4 0'0 4'4 ... ... 382
283 ... ... 6'7 0'0 6'7 3980 4'7 0'0 4'7 ... ... 387
251 ... ... 6'3 0'0 6'3 3990 5'3 0'0 5'3 ... ... 275
4659 5'7 5'7 5'7 0'0 5'7 4000 5'2 -0'5 5'7 5'2 5'2 14938
92 ... ... 5'3 -0'7 4'4 4010 6'6 0'3 6'3 ... ... 211
223 ... ... 4'7 -0'7 4'0 4020 7'4 0'5 6'7 ... ... 382
80 ... ... 4'3 0'0 4'3 4030 7'3 0'0 7'3 ... ... 110
69 ... ... 4'0 0'0 4'0 4040 8'0 0'0 8'0 ... ... 176
3590 ... ... 3'5 0'0 3'5 4050 8'5 0'0 8'5 ... ... 3314
280 ... ... 3'3 0'0 3'3 4060 9'3 0'0 9'3 ... ... 269
591 ... ... 3'1 0'0 3'1 4070 10'1 0'0 10'1 ... ... 287
182 ... ... 2'7 0'0 2'7 4080 12'3 1'4 10'7 ... ... 282
336 ... ... 2'4 0'0 2'4 4090 11'4 0'0 11'4 ... ... 298
4530 2'6 2'3 2'3 0'0 2'3 4100 12'3 0'0 12'3 ... ... 5825
465 ... ... 2'1 0'1 2'2 4110 13'1 0'0 13'1 ... ... 244
105 ... ... 2'0 0'0 2'0 4120 14'0 0'0 14'0 ... ... 240
245 ... ... 1'6 0'0 1'6 4130 14'6 0'0 14'6 ... ... 267
186 ... ... 1'5 0'0 1'5 4140 15'5 0'0 15'5 ... ... 102
5268 ... ... 1'4 0'0 1'4 4150 16'4 0'0 16'4 ... ... 3662
155 ... ... 1'2 -0'1 1'1 4160 19'6 2'4 17'2 ... ... 280
89 ... ... 1'1 0'1 1'2 4170 18'4 0'3 18'1 ... ... 15
459 ... ... 1'0 0'1 1'1 4180 19'0 0'0 19'0 ... ... 38
421 ... ... 1'0 0'0 1'0 4190 20'0 0'0 20'0 ... ... 147
6351 ... ... 1'0 0'0 1'0 4200 20'4 -0'3 20'7 ... ... 3302
553 ... ... 0'7 -0'1 0'6 4210 21'6 0'0 21'6 ... ... 50
480 ... ... 0'7 0'0 0'7 4220 22'6 0'0 22'6 ... ... 112
525 ... ... 0'6 -0'1 0'5 4230 23'5 0'0 23'5 ... ... 24
440 ... ... 0'6 0'0 0'6 4240 24'5 0'0 24'5 ... ... 60
3579 ... ... 0'5 0'0 0'5 4250 25'4 0'0 25'4 ... ... 2085
484 ... ... 0'5 0'0 0'5 4260 26'4 0'0 26'4 ... ... 10
622 ... ... 0'5 0'0 0'5 4270 27'4 0'0 27'4 ... ... 0
378 ... ... 0'5 0'0 0'5 4280 28'4 0'0 28'4 ... ... 30
346 ... ... 0'4 0'0 0'4 4290 29'4 0'0 29'4 ... ... 10
8262 ... ... 0'4 0'0 0'4 4300 30'4 0'0 30'4 ... ... 980
626 ... ... 0'4 0'0 0'4 4310 31'4 0'0 31'4 ... ... 35
371 ... ... 0'3 0'0 0'3 4320 32'3 0'0 32'3 ... ... 36
630 ... ... 0'3 0'0 0'3 4330 33'3 0'0 33'3 ... ... 10
449 ... ... 0'3 0'0 0'3 4340 34'3 0'0 34'3 ... ... 0
4260 ... ... 0'3 0'0 0'3 4350 38'1 2'6 35'3 ... ... 2949
120 ... ... 0'2 0'0 0'2 4360 36'2 0'0 36'2 ... ... 0
168 0'2 0'2 0'2 0'0 0'2 4370 37'2 0'0 37'2 ... ... 0
360 ... ... 0'2 0'0 0'2 4380 38'2 0'0 38'2 ... ... 0
259 ... ... 0'2 0'0 0'2 4390 39'2 0'0 39'2 ... ... 10
3814 ... ... 0'2 0'1 0'3 4400 40'2 0'0 40'2 ... ... 1912
347 ... ... 0'2 0'0 0'2 4410 41'2 0'0 41'2 ... ... 0
396 ... ... 0'1 0'0 0'1 4420 42'1 0'0 42'1 ... ... 0
262 ... ... 0'1 0'0 0'1 4430 43'1 0'0 43'1 ... ... 10
44 ... ... 0'1 0'0 0'1 4440 44'1 0'0 44'1 ... ... 0
2999 ... ... 0'1 0'0 0'1 4450 45'1 0'0 45'1 ... ... 366
476 ... ... 0'1 0'0 0'1 4460 46'1 0'0 46'1 ... ... 10
5542 ... ... 0'1 0'0 0'1 4500 50'1 0'0 50'1 ... ... 609
2419 ... ... 0'1 0'0 0'1 4550 55'1 0'0 55'1 ... ... 42
10322 ... ... 0'1 0'0 0'1 4600 60'1 0'0 60'1 ... ... 77
788 ... ... 0'1 0'0 0'1 4650 65'1 0'0 65'1 ... ... 4
1231 ... ... 0'1 0'0 0'1 4700 70'1 0'0 70'1 ... ... 18
1375 ... ... 0'1 0'0 0'1 4750 75'1 0'0 75'1 ... ... 3
5106 ... ... 0'1 0'0 0'1 4800 80'1 0'0 80'1 ... ... 0
539 ... ... 0'1 0'0 0'1 4850 85'1 0'0 85'1 ... ... 0
1728 ... ... 0'1 0'0 0'1 4900 90'1 0'0 90'1 ... ... 0
342 ... ... 0'1 0'0 0'1 4950 95'1 0'0 95'1 ... ... 0
1555 ... ... 0'1 0'0 0'1 5000 100'0 0'0 100'0 ... ... 0
464 ... ... 0'1 0'0 0'1 5050 105'0 0'0 105'0 ... ... 0
597 ... ... 0'1 0'0 0'1 5100 110'0 0'0 110'0 ... ... 0
132 ... ... 0'1 0'0 0'1 5150 115'0 0'0 115'0 ... ... 0
1555 ... ... 0'1 0'0 0'1 5200 120'0 0'0 120'0 ... ... 0
151 ... ... 0'1 0'0 0'1 5250 125'0 0'0 125'0 ... ... 0
1578 ... ... 0'1 0'0 0'1 5300 130'0 0'0 130'0 ... ... 0
58 ... ... 0'1 0'0 0'1 5350 135'0 0'0 135'0 ... ... 0
267 ... ... 0'1 0'0 0'1 5400 140'0 0'0 140'0 ... ... 0
126 ... ... 0'1 0'0 0'1 5450 145'0 0'0 145'0 ... ... 0
51 ... ... 0'1 0'0 0'1 5500 150'0 0'0 150'0 ... ... 0
167 ... ... 0'1 0'0 0'1 5550 155'0 0'0 155'0 ... ... 0
1186 ... ... 0'1 0'0 0'1 6000 200'0 0'0 200'0 ... ... 0
134 ... ... 0'1 0'0 0'1 6250 225'0 0'0 225'0 ... ... 0
820 ... ... 0'1 0'0 0'1 6500 250'0 0'0 250'0 ... ... 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.