DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 408'4
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 87'1 6'4 93'5 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 82'1 6'4 88'5 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 77'1 6'4 83'5 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 72'1 6'4 78'5 3300 0'1 0'0 0'1 ... ... 1
0 ... ... 67'1 6'4 73'5 3350 0'1 0'0 0'1 ... ... 35
0 ... ... 62'1 6'4 68'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 57'1 6'4 63'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 52'1 6'4 58'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 47'1 6'4 53'5 3550 0'1 0'0 0'1 ... ... 1
0 ... ... 42'1 6'4 48'5 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 37'1 6'4 43'5 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 32'1 6'4 38'5 3700 0'1 0'0 0'1 ... ... 1
7 ... ... 27'3 6'3 33'6 3750 0'2 -0'1 0'3 0'2 0'1 3
0 ... ... 25'3 6'3 31'6 3770 0'2 -0'1 0'3 ... ... 0
0 ... ... 24'3 6'3 30'6 3780 0'2 -0'1 0'3 0'2 0'2 6
0 ... ... 23'4 6'2 29'6 3790 0'2 -0'2 0'4 0'2 0'2 1
76 ... ... 22'4 6'2 28'6 3800 0'2 -0'2 0'4 0'3 0'2 35
0 ... ... 21'4 6'2 27'6 3810 0'2 -0'2 0'4 ... ... 0
0 ... ... 20'5 6'2 26'7 3820 0'3 -0'2 0'5 0'3 0'2 3
0 ... ... 19'5 6'2 25'7 3830 0'3 -0'2 0'5 0'2 0'2 6
0 ... ... 18'6 6'1 24'7 3840 0'3 -0'3 0'6 ... ... 0
1 ... ... 17'7 6'0 23'7 3850 0'3 -0'4 0'7 0'4 0'2 145
0 ... ... 16'7 6'0 22'7 3860 0'3 -0'4 0'7 0'4 0'3 203
2 19'6 19'4 16'0 5'7 21'7 3870 0'3 -0'5 1'0 0'5 0'5 3
0 ... ... 15'1 5'7 21'0 3880 0'4 -0'5 1'1 ... ... 0
0 ... ... 14'2 5'6 20'0 3890 0'4 -0'6 1'2 ... ... 0
8 19'0 19'0 13'3 5'6 19'1 3900 0'5 -0'6 1'3 0'7 0'5 853
0 ... ... 12'5 5'4 18'1 3910 0'5 -1'0 1'5 ... ... 455
0 ... ... 11'6 5'4 17'2 3920 0'6 -1'0 1'6 0'6 0'6 3737
0 ... ... 11'0 5'3 16'3 3930 0'7 -1'1 2'0 0'7 0'7 1
2 13'2 11'7 10'2 5'2 15'4 3940 1'0 -1'2 2'2 1'1 1'0 3
4 ... ... 9'4 5'1 14'5 3950 1'1 -1'3 2'4 1'3 1'0 616
0 ... ... 8'6 5'0 13'6 3960 1'2 -1'4 2'6 ... ... 0
0 ... ... 8'1 4'6 12'7 3970 1'3 -1'6 3'1 1'4 1'4 2
20 12'7 11'6 7'4 4'4 12'0 3980 1'4 -2'0 3'4 2'1 1'3 5
0 ... ... 6'7 4'3 11'2 3990 1'6 -2'1 3'7 2'1 1'4 204
147 11'4 6'2 6'2 4'2 10'4 4000 2'1 -2'1 4'2 2'4 1'6 5503
0 ... ... 5'5 4'2 9'7 4010 2'3 -2'2 4'5 2'6 2'3 485
102 10'4 8'5 5'1 4'0 9'1 4020 2'5 -2'4 5'1 2'6 2'2 879
1 8'2 8'2 4'5 3'6 8'3 4030 2'7 -2'6 5'5 2'7 2'6 200
117 6'4 5'1 4'2 3'4 7'6 4040 3'2 -3'0 6'2 5'7 2'6 3362
1981 8'5 5'0 3'7 3'2 7'1 4050 3'5 -3'2 6'7 4'0 3'1 3237
116 7'0 6'0 3'4 3'1 6'5 4060 4'1 -3'3 7'4 4'2 3'6 131
131 6'6 3'6 3'1 2'7 6'0 4070 4'4 -3'5 8'1 5'4 4'0 156
195 5'7 5'2 2'6 2'5 5'3 4080 4'7 -3'7 8'6 5'4 4'2 178
394 5'7 4'6 2'4 2'3 4'7 4090 5'3 -4'1 9'4 6'0 4'7 492
2225 5'5 3'2 2'2 2'2 4'4 4100 6'0 -4'2 10'2 7'4 5'1 4248
249 5'2 2'5 2'0 2'1 4'1 4110 6'5 -4'3 11'0 6'6 6'0 88
64 4'2 3'5 1'7 1'6 3'5 4120 7'1 -4'6 11'7 7'3 6'5 120
160 3'7 3'4 1'5 1'5 3'2 4130 7'6 -4'7 12'5 8'1 7'1 66
38 3'6 3'0 1'4 1'3 2'7 4140 8'3 -5'1 13'4 ... ... 0
239 3'4 2'3 1'2 1'3 2'5 4150 9'1 -5'1 14'2 10'0 10'0 262
110 3'0 2'4 1'1 1'2 2'3 4160 9'7 -5'2 15'1 ... ... 0
42 2'4 2'3 1'0 1'1 2'1 4170 10'5 -5'3 16'0 ... ... 0
80 2'1 2'0 0'7 1'1 2'0 4180 11'3 -5'4 16'7 ... ... 0
1 2'2 2'2 0'7 0'7 1'6 4190 12'1 -5'6 17'7 11'2 11'2 19
2659 2'1 1'3 0'6 0'7 1'5 4200 13'1 -5'5 18'6 13'0 12'0 9
110 1'3 1'3 0'5 0'7 1'4 4210 14'0 -5'5 19'5 ... ... 0
0 ... ... 0'5 0'6 1'3 4220 14'7 -5'6 20'5 14'3 14'3 10
7 1'4 1'3 0'4 0'6 1'2 4230 15'6 -5'6 21'4 ... ... 0
14 1'0 1'0 0'4 0'5 1'1 4240 16'5 -5'7 22'4 ... ... 0
1510 1'2 0'7 0'4 0'4 1'0 4250 17'4 -6'0 23'4 17'4 17'4 2
201 0'7 0'7 0'3 0'4 0'7 4260 18'3 -6'0 24'3 ... ... 0
121 0'7 0'6 0'3 0'3 0'6 4270 19'2 -6'1 25'3 ... ... 0
1 0'7 0'7 0'3 0'2 0'5 4280 20'1 -6'2 26'3 ... ... 0
1 0'6 0'6 0'3 0'2 0'5 4290 21'1 -6'2 27'3 ... ... 0
1033 0'6 0'4 0'2 0'3 0'5 4300 22'1 -6'1 28'2 ... ... 2
0 ... ... 0'2 0'3 0'5 4310 23'1 -6'1 29'2 ... ... 0
6337 0'4 0'4 0'2 0'2 0'4 4320 24'0 -6'2 30'2 ... ... 0
1 0'4 0'4 0'2 0'2 0'4 4330 25'0 -6'2 31'2 ... ... 0
0 ... ... 0'2 0'1 0'3 4340 25'7 -6'3 32'2 ... ... 0
1429 ... ... 0'2 0'1 0'3 4350 26'7 -6'3 33'2 27'3 27'3 10
3 0'3 0'3 0'2 0'1 0'3 4360 27'7 -6'3 34'2 ... ... 0
1 0'3 0'3 0'1 0'1 0'2 4370 28'6 -6'3 35'1 ... ... 0
8 0'2 0'2 0'1 0'1 0'2 4380 29'6 -6'3 36'1 ... ... 0
2 0'2 0'2 0'1 0'1 0'2 4390 30'6 -6'3 37'1 ... ... 0
182 0'2 0'2 0'1 0'1 0'2 4400 31'6 -6'3 38'1 32'2 31'6 30
2 0'2 0'2 0'1 0'1 0'2 4410 32'6 -6'3 39'1 ... ... 0
6 0'2 0'2 0'1 0'1 0'2 4420 33'6 -6'3 40'1 ... ... 0
0 ... ... 0'1 0'0 0'1 4430 34'5 -6'4 41'1 ... ... 0
0 ... ... 0'1 0'0 0'1 4440 35'5 -6'4 42'1 ... ... 0
111 0'2 0'1 0'1 0'0 0'1 4450 36'5 -6'4 43'1 ... ... 0
0 ... ... 0'1 0'0 0'1 4460 37'5 -6'4 44'1 ... ... 0
2 0'1 0'1 0'1 0'0 0'1 4500 41'5 -6'4 48'1 ... ... 3
0 ... ... 0'1 0'0 0'1 4550 46'5 -6'4 53'1 ... ... 0
0 ... ... 0'1 0'0 0'1 4600 51'5 -6'4 58'1 ... ... 0
0 ... ... 0'1 0'0 0'1 4650 56'5 -6'4 63'1 ... ... 0
0 ... ... 0'1 0'0 0'1 4700 61'5 -6'4 68'1 ... ... 0
1 ... ... 0'1 0'0 0'1 4750 66'5 -6'4 73'1 ... ... 0
1 ... ... 0'1 0'0 0'1 4800 71'5 -6'4 78'1 ... ... 0
1 ... ... 0'1 0'0 0'1 4850 76'5 -6'4 83'1 ... ... 0
0 ... ... 0'1 0'0 0'1 4900 81'5 -6'4 88'1 ... ... 0
0 ... ... 0'1 0'0 0'1 4950 86'5 -6'4 93'1 ... ... 0
6 ... ... 0'1 0'0 0'1 5000 91'5 -6'4 98'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5050 96'5 -6'4 103'1 ... ... 0
6 ... ... 0'1 0'0 0'1 5100 101'5 -6'4 108'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5150 106'5 -6'4 113'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5200 111'5 -6'4 118'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 116'5 -6'4 123'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5300 121'5 -6'4 128'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 126'5 -6'4 133'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 131'5 -6'3 138'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 136'5 -6'3 143'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 141'5 -6'3 148'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 146'5 -6'3 153'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 191'4 -6'4 198'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 216'4 -6'4 223'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 241'4 -6'4 248'0 ... ... 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.