DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 401'2
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 ... ... 88'4 0'0 88'4 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 83'4 0'0 83'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 78'4 0'0 78'4 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 73'4 0'0 73'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 68'4 0'0 68'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 63'4 0'0 63'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 58'5 0'0 58'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 53'5 0'0 53'5 3500 0'2 0'0 0'2 ... ... 0
0 ... ... 48'6 0'0 48'6 3550 0'2 0'0 0'2 ... ... 69
0 ... ... 43'7 0'0 43'7 3600 0'3 0'0 0'3 ... ... 27
0 ... ... 39'0 0'0 39'0 3650 0'4 0'0 0'4 ... ... 100
0 ... ... 34'1 0'0 34'1 3700 0'5 0'0 0'5 ... ... 2
0 ... ... 29'4 0'0 29'4 3750 0'7 -0'1 1'0 ... ... 487
0 ... ... 25'1 0'0 25'1 3800 1'6 0'1 1'5 1'7 1'6 4277
0 ... ... ... ... ... 3830 ... ... ... ... ... 0
0 ... ... 21'7 0'0 21'7 3840 2'3 0'0 2'3 ... ... 123
0 ... ... 21'0 0'0 21'0 3850 2'2 -0'2 2'4 ... ... 522
0 ... ... 20'2 0'0 20'2 3860 2'6 0'0 2'6 ... ... 0
0 ... ... 19'4 0'0 19'4 3870 3'0 0'0 3'0 ... ... 119
0 ... ... 18'6 0'0 18'6 3880 3'2 0'0 3'2 ... ... 11
0 ... ... 18'0 0'0 18'0 3890 3'4 0'0 3'4 ... ... 0
0 ... ... 17'2 0'0 17'2 3900 4'0 0'1 3'7 4'0 4'0 4241
0 ... ... 16'4 0'0 16'4 3910 4'1 0'0 4'1 ... ... 0
0 ... ... 15'7 0'0 15'7 3920 4'4 0'0 4'4 ... ... 0
0 ... ... 15'1 0'0 15'1 3930 4'6 0'0 4'6 ... ... 40
0 ... ... 14'5 0'0 14'5 3940 5'1 0'0 5'1 ... ... 5
4 ... ... 14'0 0'0 14'0 3950 5'4 0'0 5'4 5'4 5'4 1157
0 ... ... 13'3 0'0 13'3 3960 5'7 0'0 5'7 ... ... 66
0 ... ... 12'6 0'0 12'6 3970 6'2 0'0 6'2 ... ... 199
72 ... ... 12'2 -0'4 11'6 3980 6'6 0'0 6'6 ... ... 0
14 ... ... 11'5 0'0 11'5 3990 7'1 0'0 7'1 ... ... 106
292 ... ... 11'1 0'0 11'1 4000 7'3 -0'2 7'5 7'6 7'3 9663
34 ... ... 10'4 0'0 10'4 4010 8'0 0'0 8'0 ... ... 164
5 ... ... 10'0 0'0 10'0 4020 8'4 0'0 8'4 ... ... 24
83 ... ... 9'4 0'0 9'4 4030 9'0 0'0 9'0 ... ... 1
85 ... ... 9'0 0'0 9'0 4040 9'4 0'0 9'4 ... ... 82
20 ... ... 8'4 0'0 8'4 4050 10'0 0'0 10'0 ... ... 86
109 ... ... 8'1 0'0 8'1 4060 10'5 0'0 10'5 ... ... 59
221 ... ... 7'5 0'0 7'5 4070 11'1 0'0 11'1 ... ... 53
266 ... ... 7'2 0'0 7'2 4080 11'6 0'0 11'6 ... ... 218
50 ... ... 6'7 0'0 6'7 4090 12'3 0'0 12'3 ... ... 12
1107 6'2 5'7 6'4 -0'5 5'7 4100 13'4 0'4 13'0 13'4 13'4 3349
34 ... ... 6'1 0'0 6'1 4110 13'5 0'0 13'5 ... ... 136
16 ... ... 5'7 0'0 5'7 4120 14'3 0'0 14'3 ... ... 157
34 ... ... 5'4 0'0 5'4 4130 15'0 0'0 15'0 ... ... 0
40 ... ... 5'2 0'0 5'2 4140 15'6 0'0 15'6 ... ... 1
1188 4'4 4'4 4'7 -0'3 4'4 4150 17'7 1'4 16'3 17'7 17'6 575
12 ... ... 4'5 0'0 4'5 4160 17'1 0'0 17'1 ... ... 0
0 ... ... 4'3 0'0 4'3 4170 17'7 0'0 17'7 ... ... 20
48 ... ... 4'1 0'0 4'1 4180 18'5 0'0 18'5 ... ... 0
0 ... ... 3'7 0'0 3'7 4190 19'3 0'0 19'3 ... ... 10
12 3'4 3'2 3'5 -0'3 3'2 4200 19'3 -0'6 20'1 ... ... 1668
3 ... ... 3'4 0'0 3'4 4210 21'0 0'0 21'0 ... ... 0
18 3'2 3'2 3'3 -0'1 3'2 4220 21'6 0'0 21'6 ... ... 0
41 ... ... 3'2 0'1 3'3 4230 22'5 0'0 22'5 ... ... 10
0 ... ... 3'0 0'0 3'0 4240 23'3 0'0 23'3 ... ... 6
1063 ... ... 2'7 0'0 2'7 4250 25'4 1'2 24'2 25'4 25'4 11
3 ... ... 2'6 0'0 2'6 4260 25'1 0'0 25'1 ... ... 0
53 2'2 2'2 2'5 -0'3 2'2 4270 26'0 0'0 26'0 ... ... 0
4 ... ... 2'3 0'0 2'3 4280 26'6 0'0 26'6 ... ... 0
1 2'1 2'1 2'2 -0'1 2'1 4290 27'5 0'0 27'5 ... ... 0
1528 ... ... 2'1 0'0 2'1 4300 27'6 -0'6 28'4 ... ... 33
2 ... ... 2'1 0'0 2'1 4310 29'4 0'0 29'4 ... ... 0
66 ... ... 2'0 0'7 2'7 4320 30'3 0'0 30'3 ... ... 0
51 ... ... 1'7 0'0 1'7 4330 31'2 0'0 31'2 ... ... 0
1 ... ... 1'6 0'0 1'6 4340 32'1 0'0 32'1 ... ... 0
1 ... ... 1'5 0'0 1'5 4350 33'0 0'0 33'0 ... ... 40
0 ... ... 1'5 0'0 1'5 4360 34'0 0'0 34'0 ... ... 0
42 ... ... 1'4 0'0 1'4 4370 34'7 0'0 34'7 ... ... 0
41 ... ... 1'3 0'0 1'3 4380 35'6 0'0 35'6 ... ... 0
22 ... ... 1'3 0'4 1'7 4390 36'6 0'0 36'6 ... ... 10
20 ... ... 1'2 0'0 1'2 4400 37'5 0'0 37'5 ... ... 0
3 ... ... 1'2 0'2 1'4 4410 38'5 0'0 38'5 ... ... 0
72 ... ... 1'1 0'0 1'1 4420 39'4 0'0 39'4 ... ... 0
0 ... ... 1'1 0'0 1'1 4430 40'4 0'0 40'4 ... ... 0
0 ... ... 1'0 0'0 1'0 4440 41'3 0'0 41'3 ... ... 0
6 ... ... 1'0 0'0 1'0 4450 42'3 0'0 42'3 ... ... 1
5 ... ... 0'7 0'0 0'7 4460 43'2 0'0 43'2 ... ... 0
21 0'5 0'5 0'6 -0'1 0'5 4500 47'1 0'0 47'1 ... ... 20
117 ... ... 0'4 0'0 0'4 4550 51'7 0'0 51'7 ... ... 1
57 ... ... 0'3 0'1 0'4 4600 56'6 0'0 56'6 ... ... 0
16 0'3 0'2 0'3 -0'1 0'2 4650 61'6 0'0 61'6 ... ... 1
3 ... ... 0'2 0'0 0'2 4700 66'5 0'0 66'5 ... ... 0
2 ... ... 0'2 0'1 0'3 4750 71'5 0'0 71'5 ... ... 0
238 ... ... 0'1 0'0 0'1 4800 76'4 0'0 76'4 ... ... 0
33 ... ... 0'1 0'0 0'1 4850 81'4 0'0 81'4 ... ... 1
7 ... ... 0'1 0'0 0'1 4900 86'4 0'0 86'4 ... ... 0
6 ... ... 0'1 0'0 0'1 4950 91'4 0'0 91'4 ... ... 0
2 ... ... 0'1 0'0 0'1 5000 96'4 0'0 96'4 ... ... 0
1 ... ... 0'1 0'0 0'1 5050 101'4 0'0 101'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5100 106'4 0'0 106'4 ... ... 0
1 ... ... 0'1 0'0 0'1 5150 111'4 0'0 111'4 ... ... 0
10 ... ... 0'1 0'0 0'1 5200 116'4 0'0 116'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 121'4 0'0 121'4 ... ... 0
1 ... ... 0'1 0'0 0'1 5300 126'4 0'0 126'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 131'4 0'0 131'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 136'4 0'0 136'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 141'4 0'0 141'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 146'4 0'0 146'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 151'4 0'0 151'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 196'4 0'0 196'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 221'4 0'0 221'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 246'4 0'0 246'4 ... ... 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.