DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 400'2
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 ... ... 83'0 0'0 83'0 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 78'0 0'0 78'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 73'0 0'0 73'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 68'0 0'0 68'0 3300 0'1 0'0 0'1 ... ... 3
0 ... ... 63'0 0'0 63'0 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 58'1 0'0 58'1 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 53'1 0'0 53'1 3450 0'1 0'0 0'1 ... ... 1
0 ... ... 48'2 0'0 48'2 3500 0'2 0'0 0'2 ... ... 1
0 ... ... 43'2 0'0 43'2 3550 0'2 0'0 0'2 ... ... 13
0 ... ... 38'3 0'0 38'3 3600 0'3 0'0 0'3 0'3 0'3 135
0 ... ... 33'5 0'0 33'5 3650 0'5 0'0 0'5 ... ... 53
0 ... ... 29'0 0'0 29'0 3700 1'0 0'0 1'0 1'0 0'7 2
0 ... ... 24'4 0'0 24'4 3750 1'0 -0'4 1'4 1'5 1'0 247
0 ... ... ... ... ... 3790 ... ... ... ... ... 1
0 ... ... 20'2 0'0 20'2 3800 2'1 -0'2 2'3 2'4 2'0 201
0 ... ... ... ... ... 3810 ... ... ... ... ... 0
0 ... ... ... ... ... 3820 ... ... ... ... ... 0
0 ... ... 17'7 0'0 17'7 3830 3'0 0'0 3'0 3'0 3'0 1
0 ... ... 17'1 0'0 17'1 3840 3'2 0'0 3'2 ... ... 28
0 ... ... 16'3 0'0 16'3 3850 3'2 -0'2 3'4 3'2 3'2 310
0 ... ... 15'6 0'0 15'6 3860 3'6 0'0 3'6 ... ... 1
0 ... ... 15'0 0'0 15'0 3870 4'0 0'0 4'0 4'0 3'7 65
0 ... ... 14'3 0'0 14'3 3880 4'2 -0'1 4'3 4'3 4'0 327
0 ... ... 13'6 0'0 13'6 3890 4'0 -0'6 4'6 4'5 4'0 129
86 12'4 12'4 13'0 -0'4 12'4 3900 3'7 -1'2 5'1 5'1 3'7 344
0 ... ... 12'4 0'0 12'4 3910 4'1 -1'3 5'4 5'3 4'1 135
0 ... ... 11'7 0'0 11'7 3920 4'4 -1'3 5'7 5'6 4'4 177
9 10'2 10'2 11'2 -1'0 10'2 3930 5'0 -1'2 6'2 5'7 5'0 381
92 10'5 10'1 10'6 -0'5 10'1 3940 5'4 -1'2 6'6 6'5 5'3 320
10 9'1 9'1 10'1 -1'0 9'1 3950 5'3 -1'7 7'2 7'2 5'3 332
119 10'0 9'1 9'5 0'3 10'0 3960 6'6 -0'7 7'5 6'6 6'6 15
127 8'5 8'5 9'1 -0'4 8'5 3970 7'6 -0'3 8'1 7'6 7'6 35
129 8'2 7'5 8'5 -0'3 8'2 3980 7'3 -1'2 8'5 7'3 7'3 51
117 8'3 8'3 8'1 0'2 8'3 3990 7'7 -1'2 9'1 7'7 7'7 69
1091 8'3 7'2 7'5 0'3 8'0 4000 8'2 -1'3 9'5 9'7 8'2 897
145 6'6 6'6 7'1 -0'3 6'6 4010 9'2 -0'7 10'1 10'4 9'2 172
33 ... ... 6'6 0'0 6'6 4020 9'2 -1'4 10'6 11'1 9'2 151
14 7'0 7'0 6'3 0'5 7'0 4030 9'6 -1'5 11'3 9'6 9'6 51
5 ... ... 6'0 0'0 6'0 4040 12'0 0'0 12'0 ... ... 51
1477 5'4 4'7 5'5 -0'6 4'7 4050 12'1 -0'4 12'5 12'3 12'1 33
91 5'3 5'3 5'2 0'1 5'3 4060 13'2 0'0 13'2 ... ... 0
20 5'7 5'7 5'0 0'7 5'7 4070 14'1 0'1 14'0 14'1 14'1 20
0 ... ... 4'6 0'0 4'6 4080 14'5 0'0 14'5 ... ... 1
251 ... ... 4'3 0'0 4'3 4090 15'2 -0'1 15'3 15'2 15'1 50
222 4'3 4'1 4'1 0'2 4'3 4100 14'0 -2'1 16'1 15'5 14'0 189
35 3'5 3'5 3'7 -0'2 3'5 4110 16'7 0'0 16'7 ... ... 0
33 ... ... 3'5 0'0 3'5 4120 17'5 0'0 17'5 ... ... 0
110 ... ... 3'4 0'0 3'4 4130 18'3 0'0 18'3 ... ... 0
110 3'6 3'6 3'2 0'4 3'6 4140 19'2 0'0 19'2 ... ... 0
103 2'6 2'4 3'0 -0'4 2'4 4150 20'0 0'0 20'0 ... ... 1284
1 ... ... 2'7 0'0 2'7 4160 20'7 0'0 20'7 ... ... 0
2 3'0 3'0 2'6 0'2 3'0 4170 21'5 0'0 21'5 ... ... 0
110 ... ... 2'4 0'0 2'4 4180 22'4 0'0 22'4 ... ... 10
1 2'6 2'6 2'3 0'3 2'6 4190 23'3 0'0 23'3 ... ... 0
187 2'4 1'7 2'2 0'0 2'2 4200 24'1 0'0 24'1 ... ... 3
0 ... ... 2'0 0'0 2'0 4210 25'0 0'0 25'0 ... ... 0
2 2'2 2'1 1'7 0'3 2'2 4220 25'7 0'0 25'7 ... ... 0
1 2'1 2'1 1'6 0'3 2'1 4230 28'0 1'2 26'6 28'0 28'0 1
0 ... ... 1'6 0'0 1'6 4240 27'5 0'0 27'5 ... ... 0
171 1'4 1'3 1'5 -0'1 1'4 4250 28'4 0'0 28'4 ... ... 25
152 1'3 1'2 1'4 -0'1 1'3 4260 29'4 0'0 29'4 ... ... 0
300 1'3 1'2 1'3 0'0 1'3 4270 30'3 0'0 30'3 ... ... 0
124 1'2 1'1 1'3 -0'1 1'2 4280 31'3 0'0 31'3 ... ... 0
215 1'2 1'1 1'2 0'0 1'2 4290 32'2 0'0 32'2 ... ... 0
378 1'3 1'1 1'2 -0'1 1'1 4300 31'1 -2'0 33'1 31'5 31'1 21
772 1'1 1'0 1'1 0'0 1'1 4310 34'1 0'0 34'1 ... ... 0
287 1'0 1'0 1'1 -0'1 1'0 4320 35'0 0'0 35'0 ... ... 0
267 ... ... 1'0 0'0 1'0 4330 36'0 0'0 36'0 ... ... 0
226 ... ... 0'7 0'0 0'7 4340 36'7 0'0 36'7 ... ... 0
1 ... ... 0'7 0'0 0'7 4350 37'6 0'0 37'6 ... ... 1000
83 ... ... 0'6 0'0 0'6 4360 38'6 0'0 38'6 ... ... 0
0 ... ... 0'6 0'0 0'6 4370 39'6 0'0 39'6 ... ... 0
11 ... ... 0'6 0'0 0'6 4380 40'5 0'0 40'5 ... ... 0
10 ... ... 0'5 0'0 0'5 4390 41'5 0'0 41'5 ... ... 0
500 0'4 0'4 0'5 -0'1 0'4 4400 42'5 0'0 42'5 ... ... 16
179 ... ... 0'5 0'0 0'5 4410 43'4 0'0 43'4 ... ... 0
0 ... ... 0'4 0'0 0'4 4420 44'4 0'0 44'4 ... ... 0
0 ... ... 0'4 0'0 0'4 4430 45'4 0'0 45'4 ... ... 0
0 ... ... 0'4 0'0 0'4 4440 46'3 0'0 46'3 ... ... 0
66 0'4 0'4 0'4 0'0 0'4 4450 47'3 0'0 47'3 ... ... 1
0 ... ... 0'3 0'0 0'3 4460 48'3 0'0 48'3 ... ... 0
540 0'3 0'3 0'3 0'0 0'3 4500 52'4 0'2 52'2 53'4 52'0 15
9 0'2 0'2 0'2 0'0 0'2 4550 57'1 0'0 57'1 ... ... 3
292 0'2 0'2 0'1 0'1 0'2 4600 62'1 0'0 62'1 ... ... 1
2 0'2 0'2 0'1 0'1 0'2 4650 67'0 0'0 67'0 ... ... 0
108 0'1 0'1 0'1 0'0 0'1 4700 72'0 0'0 72'0 ... ... 0
104 ... ... 0'1 0'0 0'1 4750 77'0 0'0 77'0 ... ... 0
10 ... ... 0'1 0'0 0'1 4800 82'0 0'0 82'0 ... ... 0
3 ... ... 0'1 0'0 0'1 4850 87'0 0'0 87'0 ... ... 2
0 ... ... 0'1 0'0 0'1 4900 92'0 0'0 92'0 ... ... 0
0 ... ... 0'1 0'0 0'1 4950 97'0 0'0 97'0 ... ... 0
33 ... ... 0'1 0'0 0'1 5000 102'0 0'0 102'0 ... ... 0
20 ... ... 0'1 0'0 0'1 5050 107'0 0'0 107'0 ... ... 0
1 ... ... 0'1 0'0 0'1 5100 112'0 0'0 112'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5150 117'0 0'0 117'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5200 122'0 0'0 122'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 127'0 0'0 127'0 ... ... 0
8 ... ... 0'1 0'0 0'1 5300 132'0 0'0 132'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 137'0 0'0 137'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 142'0 0'0 142'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 147'0 0'0 147'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 152'0 0'0 152'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 157'0 0'0 157'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 202'0 0'0 202'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 227'0 0'0 227'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 252'0 0'0 252'0 ... ... 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.