DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 404'6
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 ... ... 91'0 0'0 91'0 3150 0'1 0'0 0'1 ... ... 103
0 ... ... 86'0 0'0 86'0 3200 0'1 0'0 0'1 ... ... 11
0 ... ... 81'0 0'0 81'0 3250 0'1 0'0 0'1 ... ... 404
0 ... ... 76'0 0'0 76'0 3300 0'1 0'0 0'1 ... ... 636
0 ... ... 71'0 0'0 71'0 3350 0'1 0'0 0'1 ... ... 215
0 ... ... 66'0 0'0 66'0 3400 0'1 0'0 0'1 ... ... 321
1 ... ... 61'0 0'0 61'0 3450 0'1 0'0 0'1 ... ... 250
1 ... ... 56'0 0'0 56'0 3500 0'1 0'0 0'1 ... ... 206
2 ... ... 51'1 0'0 51'1 3550 0'1 0'0 0'1 ... ... 831
1 ... ... 46'2 0'0 46'2 3600 0'3 0'1 0'2 0'3 0'3 671
22 ... ... 41'3 0'0 41'3 3650 0'5 0'2 0'3 0'5 0'5 5718
23 ... ... 36'6 0'0 36'6 3700 0'6 0'0 0'6 0'7 0'5 1183
0 ... ... 32'0 0'0 32'0 3750 1'2 0'1 1'1 1'2 1'2 1569
10 ... ... 27'4 0'0 27'4 3800 1'5 0'0 1'5 ... ... 3735
0 ... ... 24'2 0'0 24'2 3840 2'2 0'0 2'2 ... ... 80
100 ... ... 23'3 0'0 23'3 3850 2'3 0'0 2'3 ... ... 1197
0 ... ... 22'5 0'0 22'5 3860 2'5 0'0 2'5 ... ... 87
0 ... ... 21'7 0'0 21'7 3870 3'0 0'1 2'7 3'0 3'0 438
0 ... ... 21'1 0'0 21'1 3880 3'1 0'0 3'1 ... ... 0
10 ... ... 20'2 0'0 20'2 3890 3'2 0'0 3'2 ... ... 34
20 ... ... 19'4 0'0 19'4 3900 3'7 0'3 3'4 3'7 3'7 5349
0 ... ... 18'6 0'0 18'6 3910 3'6 0'0 3'6 ... ... 34
10 ... ... 18'0 0'0 18'0 3920 4'3 0'2 4'1 4'3 4'3 94
0 ... ... 17'2 0'0 17'2 3930 4'3 0'0 4'3 ... ... 10
10 ... ... 16'6 0'0 16'6 3940 4'6 0'0 4'6 ... ... 52
201 ... ... 16'0 0'0 16'0 3950 5'0 0'0 5'0 ... ... 3123
0 ... ... 15'3 0'0 15'3 3960 5'3 0'0 5'3 ... ... 56
0 ... ... 14'6 0'0 14'6 3970 5'6 0'0 5'6 ... ... 81
0 ... ... 14'0 0'0 14'0 3980 6'0 0'0 6'0 ... ... 33
0 ... ... 13'3 0'0 13'3 3990 6'3 0'0 6'3 ... ... 103
555 ... ... 12'6 0'0 12'6 4000 7'3 0'5 6'6 7'3 6'7 10581
30 ... ... 12'2 0'0 12'2 4010 7'2 0'0 7'2 ... ... 100
56 ... ... 11'5 0'0 11'5 4020 7'5 0'0 7'5 ... ... 91
27 ... ... 11'2 0'0 11'2 4030 8'2 0'0 8'2 ... ... 31
64 ... ... 10'6 0'0 10'6 4040 8'6 0'0 8'6 ... ... 181
2271 ... ... 10'1 0'0 10'1 4050 9'1 0'0 9'1 ... ... 1691
43 ... ... 9'5 0'0 9'5 4060 9'5 0'0 9'5 ... ... 191
109 9'2 9'2 9'1 0'1 9'2 4070 10'1 0'0 10'1 ... ... 110
65 ... ... 8'5 0'0 8'5 4080 10'5 0'0 10'5 ... ... 172
231 ... ... 8'2 0'0 8'2 4090 11'2 0'0 11'2 ... ... 80
3113 6'6 6'6 7'6 -1'0 6'6 4100 13'4 1'6 11'6 13'4 13'4 3518
86 ... ... 7'3 0'0 7'3 4110 12'3 0'0 12'3 ... ... 303
73 ... ... 7'0 0'0 7'0 4120 13'0 0'0 13'0 ... ... 57
27 ... ... 6'6 0'0 6'6 4130 13'5 0'0 13'5 ... ... 113
61 ... ... 6'3 0'0 6'3 4140 14'3 0'0 14'3 ... ... 75
4224 ... ... 6'0 0'0 6'0 4150 15'0 0'0 15'0 ... ... 2752
45 ... ... 5'6 0'0 5'6 4160 15'6 0'0 15'6 ... ... 23
22 ... ... 5'4 0'0 5'4 4170 16'4 0'0 16'4 ... ... 24
97 ... ... 5'1 0'0 5'1 4180 17'1 0'0 17'1 ... ... 60
61 ... ... 4'7 0'0 4'7 4190 17'7 0'0 17'7 ... ... 50
4007 4'3 3'5 4'4 -0'7 3'5 4200 20'0 1'4 18'4 20'2 19'2 3563
147 ... ... 4'3 0'0 4'3 4210 19'3 0'0 19'3 ... ... 47
142 ... ... 4'1 0'0 4'1 4220 20'1 0'0 20'1 ... ... 92
205 ... ... 3'7 0'0 3'7 4230 20'7 0'0 20'7 ... ... 10
145 ... ... 3'5 0'0 3'5 4240 21'5 0'0 21'5 ... ... 10
4193 3'0 2'6 3'4 -0'4 3'0 4250 22'3 0'0 22'3 ... ... 2718
93 ... ... 3'3 0'0 3'3 4260 23'2 0'0 23'2 ... ... 10
164 ... ... 3'1 0'0 3'1 4270 24'0 0'0 24'0 ... ... 0
171 ... ... 3'0 0'0 3'0 4280 24'7 0'0 24'7 ... ... 30
83 ... ... 2'7 0'0 2'7 4290 25'6 0'0 25'6 ... ... 0
10541 ... ... 2'6 0'0 2'6 4300 26'5 0'0 26'5 ... ... 953
211 ... ... 2'4 0'0 2'4 4310 27'3 0'0 27'3 ... ... 0
83 ... ... 2'3 0'0 2'3 4320 28'2 0'0 28'2 ... ... 0
260 ... ... 2'2 0'0 2'2 4330 29'1 0'0 29'1 ... ... 10
205 ... ... 2'1 0'0 2'1 4340 30'1 0'0 30'1 ... ... 0
3448 1'5 1'5 2'0 -0'3 1'5 4350 31'0 0'0 31'0 ... ... 3274
70 ... ... 1'7 0'0 1'7 4360 31'7 0'0 31'7 ... ... 0
149 1'6 1'6 1'6 0'0 1'6 4370 32'6 0'0 32'6 ... ... 0
81 ... ... 1'6 0'0 1'6 4380 33'6 0'0 33'6 ... ... 0
177 ... ... 1'5 0'0 1'5 4390 34'5 0'0 34'5 ... ... 0
4034 ... ... 1'4 0'0 1'4 4400 35'4 0'0 35'4 ... ... 2424
205 ... ... 1'4 0'0 1'4 4410 36'4 0'0 36'4 ... ... 0
69 ... ... 1'3 0'0 1'3 4420 37'3 0'0 37'3 ... ... 10
192 ... ... 1'2 0'0 1'2 4430 38'2 0'0 38'2 ... ... 0
44 1'0 1'0 1'2 -0'2 1'0 4440 39'2 0'0 39'2 ... ... 0
2810 1'0 1'0 1'1 -0'1 1'0 4450 40'1 0'0 40'1 ... ... 369
340 ... ... 1'0 0'0 1'0 4460 41'0 0'0 41'0 ... ... 0
6635 ... ... 1'0 0'0 1'0 4500 44'7 0'0 44'7 ... ... 621
2628 ... ... 0'6 0'0 0'6 4550 49'5 0'0 49'5 ... ... 45
12106 0'4 0'4 0'5 -0'1 0'4 4600 54'4 0'0 54'4 ... ... 82
635 ... ... 0'4 0'0 0'4 4650 59'3 0'0 59'3 ... ... 6
1666 ... ... 0'3 0'0 0'3 4700 64'2 0'0 64'2 ... ... 19
1450 ... ... 0'2 0'0 0'2 4750 69'1 0'0 69'1 ... ... 3
5285 0'2 0'2 0'2 0'0 0'2 4800 74'1 0'0 74'1 ... ... 1
513 ... ... 0'2 0'0 0'2 4850 79'1 0'0 79'1 ... ... 4
1753 0'1 0'1 0'2 -0'1 0'1 4900 84'1 0'0 84'1 ... ... 19
332 0'1 0'1 0'1 0'0 0'1 4950 89'0 0'0 89'0 ... ... 0
1633 0'1 0'1 0'1 0'0 0'1 5000 94'0 0'0 94'0 ... ... 0
474 ... ... 0'1 0'0 0'1 5050 99'0 0'0 99'0 ... ... 0
600 ... ... 0'1 0'0 0'1 5100 104'0 0'0 104'0 ... ... 36
132 ... ... 0'1 0'0 0'1 5150 109'0 0'0 109'0 ... ... 0
1551 ... ... 0'1 0'0 0'1 5200 114'0 0'0 114'0 ... ... 0
151 ... ... 0'1 0'0 0'1 5250 119'0 0'0 119'0 ... ... 0
1393 ... ... 0'1 0'0 0'1 5300 124'0 0'0 124'0 ... ... 0
33 ... ... 0'1 0'0 0'1 5350 129'0 0'0 129'0 ... ... 0
262 ... ... 0'1 0'0 0'1 5400 134'0 0'0 134'0 ... ... 0
128 ... ... 0'1 0'0 0'1 5450 139'0 0'0 139'0 ... ... 0
52 ... ... 0'1 0'0 0'1 5500 144'0 0'0 144'0 ... ... 0
167 ... ... 0'1 0'0 0'1 5550 149'0 0'0 149'0 ... ... 0
1136 ... ... 0'1 0'0 0'1 6000 194'0 0'0 194'0 ... ... 0
134 ... ... 0'1 0'0 0'1 6250 219'0 0'0 219'0 ... ... 0
820 ... ... 0'1 0'0 0'1 6500 244'0 0'0 244'0 ... ... 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.