DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 405'4
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 ... ... 94'2 0'0 94'2 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 89'2 0'0 89'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 84'2 0'0 84'2 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 79'2 0'0 79'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 74'2 0'0 74'2 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 69'2 0'0 69'2 3400 0'1 0'0 0'1 ... ... 40
0 ... ... 64'2 0'0 64'2 3450 0'1 0'0 0'1 ... ... 11
0 ... ... 59'2 0'0 59'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 54'2 0'0 54'2 3550 0'1 0'0 0'1 ... ... 110
0 ... ... 49'3 0'0 49'3 3600 0'2 0'0 0'2 ... ... 111
0 ... ... 44'4 0'0 44'4 3650 0'4 0'1 0'3 0'4 0'4 3805
0 ... ... 39'6 0'0 39'6 3700 0'5 0'0 0'5 1'0 0'5 11
0 ... ... 35'0 0'0 35'0 3750 1'0 0'1 0'7 1'5 1'0 101
10 ... ... 30'4 0'0 30'4 3800 1'5 0'2 1'3 2'3 1'4 450
0 ... ... 27'1 0'0 27'1 3840 1'7 0'0 1'7 ... ... 80
2 ... ... 26'2 0'0 26'2 3850 2'4 0'4 2'0 3'2 2'2 76
0 ... ... 25'3 0'0 25'3 3860 2'4 0'3 2'1 3'4 2'4 93
0 ... ... 24'5 0'0 24'5 3870 3'1 0'6 2'3 3'3 3'1 438
0 ... ... 23'7 0'0 23'7 3880 2'5 0'0 2'5 ... ... 0
10 ... ... 23'0 0'0 23'0 3890 3'4 0'6 2'6 3'4 3'4 42
0 ... ... 22'2 0'0 22'2 3900 3'3 0'3 3'0 5'0 3'0 1611
0 ... ... 21'3 0'0 21'3 3910 3'1 0'0 3'1 ... ... 34
0 ... ... 20'5 0'0 20'5 3920 4'7 1'4 3'3 4'7 4'7 43
0 ... ... 19'7 0'0 19'7 3930 3'5 0'0 3'5 ... ... 10
10 ... ... 19'1 0'0 19'1 3940 6'2 2'3 3'7 6'2 6'2 41
110 ... ... 18'3 0'0 18'3 3950 4'6 0'5 4'1 6'7 4'5 1248
0 ... ... 17'6 0'0 17'6 3960 4'7 0'3 4'4 4'7 4'7 18
0 ... ... 17'0 0'0 17'0 3970 5'3 0'5 4'6 7'1 5'3 75
0 ... ... 16'3 0'0 16'3 3980 8'0 2'7 5'1 8'0 7'4 68
0 ... ... 15'6 0'0 15'6 3990 6'4 1'0 5'4 6'4 6'4 142
415 ... ... 15'0 0'0 15'0 4000 6'5 0'7 5'6 9'1 5'6 5361
30 12'2 11'1 14'3 -2'1 12'2 4010 7'1 1'0 6'1 7'1 7'1 16
50 12'4 12'4 13'7 -1'3 12'4 4020 7'1 0'4 6'5 9'0 7'1 138
0 ... ... 13'2 0'0 13'2 4030 8'5 1'5 7'0 9'1 8'5 90
55 11'7 11'4 12'5 -0'6 11'7 4040 8'0 0'5 7'3 11'2 8'0 102
1652 11'2 7'5 12'0 -2'6 9'2 4050 9'5 1'7 7'6 9'7 8'4 83
10 ... ... 11'4 0'0 11'4 4060 9'5 1'3 8'2 10'0 9'5 51
48 10'0 9'0 11'0 -2'0 9'0 4070 9'7 1'1 8'6 10'2 9'7 67
88 7'2 7'2 10'4 -3'2 7'2 4080 11'0 1'6 9'2 11'4 11'0 197
236 8'4 8'4 10'0 -1'4 8'4 4090 11'7 2'1 9'6 11'7 11'3 89
660 9'0 6'0 9'4 -1'6 7'6 4100 12'4 2'2 10'2 14'2 11'4 332
66 7'6 7'6 9'0 -1'2 7'6 4110 12'1 1'3 10'6 12'1 12'1 76
38 5'3 5'3 8'5 -3'2 5'3 4120 12'2 0'7 11'3 12'6 12'2 51
54 6'7 5'0 8'1 -3'1 5'0 4130 13'3 1'4 11'7 13'3 13'3 50
67 7'0 5'2 7'6 -0'6 7'0 4140 13'6 1'2 12'4 13'6 13'6 20
32 6'3 6'3 7'3 -1'0 6'3 4150 14'6 1'5 13'1 15'7 14'0 2697
43 5'5 5'5 7'0 -1'3 5'5 4160 13'6 0'0 13'6 ... ... 22
22 6'0 6'0 6'5 -0'5 6'0 4170 14'3 0'0 14'3 ... ... 0
72 5'4 5'3 6'2 -0'7 5'3 4180 15'0 0'0 15'0 ... ... 4
20 3'5 3'5 6'0 -2'3 3'5 4190 15'6 0'0 15'6 ... ... 50
2221 5'4 3'3 5'6 -0'7 4'7 4200 17'5 1'1 16'4 19'6 17'5 655
137 3'2 3'2 5'3 -2'1 3'2 4210 17'1 0'0 17'1 ... ... 0
11 4'0 4'0 5'1 -1'1 4'0 4220 17'7 0'0 17'7 ... ... 10
170 4'1 3'5 4'7 -0'6 4'1 4230 18'5 0'0 18'5 ... ... 10
34 2'6 2'6 4'5 -1'7 2'6 4240 19'3 0'0 19'3 ... ... 0
477 3'6 2'5 4'3 -0'5 3'6 4250 26'6 6'5 20'1 26'6 24'2 20
8 ... ... 4'2 0'0 4'2 4260 21'0 0'0 21'0 ... ... 10
2 ... ... 4'0 0'0 4'0 4270 21'6 0'0 21'6 ... ... 0
42 ... ... 3'6 0'0 3'6 4280 22'4 0'0 22'4 ... ... 10
11 3'0 2'1 3'5 -0'5 3'0 4290 23'3 0'0 23'3 ... ... 0
5918 3'0 2'0 3'3 -0'4 2'7 4300 27'6 3'5 24'1 27'6 27'6 22
43 2'3 1'7 3'2 -1'3 1'7 4310 25'0 0'0 25'0 ... ... 0
1 ... ... 3'1 0'0 3'1 4320 25'7 0'0 25'7 ... ... 0
110 ... ... 2'7 0'0 2'7 4330 26'5 0'0 26'5 ... ... 0
216 ... ... 2'6 0'0 2'6 4340 27'4 0'0 27'4 ... ... 0
54 2'0 1'7 2'5 -0'6 1'7 4350 28'3 0'0 28'3 ... ... 1
38 ... ... 2'4 0'0 2'4 4360 29'1 0'0 29'1 ... ... 0
122 ... ... 2'3 0'0 2'3 4370 30'0 0'0 30'0 ... ... 0
5 ... ... 2'2 0'0 2'2 4380 30'7 0'0 30'7 ... ... 0
6 ... ... 2'1 0'0 2'1 4390 31'6 0'0 31'6 ... ... 0
2577 1'6 1'1 2'0 -0'2 1'6 4400 32'5 0'0 32'5 ... ... 11
73 ... ... 1'7 0'0 1'7 4410 33'4 0'0 33'4 ... ... 0
67 ... ... 1'7 0'0 1'7 4420 34'4 0'0 34'4 ... ... 10
80 ... ... 1'6 0'0 1'6 4430 35'3 0'0 35'3 ... ... 0
25 ... ... 1'5 0'0 1'5 4440 36'2 0'0 36'2 ... ... 0
87 1'2 1'1 1'4 -0'2 1'2 4450 37'1 0'0 37'1 ... ... 1
79 1'0 1'0 1'4 -0'4 1'0 4460 38'1 0'0 38'1 ... ... 0
1679 1'2 0'5 1'2 -0'3 0'7 4500 41'7 0'0 41'7 ... ... 30
10 ... ... 0'7 0'0 0'7 4550 46'4 0'0 46'4 ... ... 0
12 0'4 0'4 0'6 -0'2 0'4 4600 51'3 0'0 51'3 ... ... 0
114 0'4 0'4 0'5 -0'1 0'4 4650 56'2 0'0 56'2 ... ... 0
87 0'3 0'3 0'4 -0'1 0'3 4700 61'1 0'0 61'1 ... ... 0
690 0'2 0'2 0'3 -0'1 0'2 4750 66'0 0'0 66'0 ... ... 0
39 0'3 0'2 0'3 0'0 0'3 4800 71'0 0'0 71'0 ... ... 0
6 ... ... 0'3 0'0 0'3 4850 76'0 0'0 76'0 ... ... 0
1177 0'1 0'1 0'2 -0'1 0'1 4900 80'7 0'0 80'7 ... ... 0
2 0'1 0'1 0'2 -0'1 0'1 4950 85'7 0'0 85'7 ... ... 0
118 0'2 0'2 0'2 0'0 0'2 5000 90'7 0'0 90'7 ... ... 0
16 ... ... 0'1 0'0 0'1 5050 95'6 0'0 95'6 ... ... 0
28 0'1 0'1 0'1 0'0 0'1 5100 100'6 0'0 100'6 ... ... 0
7 ... ... 0'1 0'0 0'1 5150 105'6 0'0 105'6 ... ... 0
1 0'2 0'2 0'1 0'1 0'2 5200 110'6 0'0 110'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 115'6 0'0 115'6 ... ... 0
1 0'1 0'1 0'1 0'0 0'1 5300 120'6 0'0 120'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 125'6 0'0 125'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 130'6 0'0 130'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 135'6 0'0 135'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 140'6 0'0 140'6 ... ... 0
101 ... ... 0'1 0'0 0'1 5550 145'6 0'0 145'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 190'6 0'0 190'6 ... ... 0
1 ... ... 0'1 0'0 0'1 6250 215'6 0'0 215'6 ... ... 0
1 ... ... 0'1 0'0 0'1 6500 240'6 0'0 240'6 ... ... 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.