DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 421'0
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 ... ... 110'4 0'0 110'4 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 105'4 0'0 105'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 100'4 0'0 100'4 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 95'4 0'0 95'4 3300 0'1 0'0 0'1 ... ... 50
0 ... ... 90'4 0'0 90'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 85'4 0'0 85'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 80'5 0'0 80'5 3450 0'2 0'0 0'2 ... ... 0
0 ... ... 75'5 0'0 75'5 3500 0'2 0'0 0'2 ... ... 0
0 ... ... 70'6 0'0 70'6 3550 0'3 0'0 0'3 ... ... 0
0 ... ... 65'6 0'0 65'6 3600 0'4 0'0 0'4 0'4 0'4 129
0 ... ... 60'7 0'0 60'7 3650 0'4 -0'1 0'5 0'4 0'4 1
0 ... ... 56'1 0'0 56'1 3700 0'6 0'0 0'6 ... ... 20
0 ... ... 51'3 0'0 51'3 3750 1'0 0'0 1'0 1'0 1'0 32
0 ... ... 46'6 0'0 46'6 3800 1'5 0'2 1'3 1'5 1'3 227
0 ... ... 42'2 0'0 42'2 3850 1'7 0'0 1'7 ... ... 2
0 ... ... 37'7 0'0 37'7 3900 2'6 0'2 2'4 2'6 2'6 33
0 ... ... 33'6 0'0 33'6 3950 3'2 0'0 3'2 3'2 3'2 3
2 ... ... 29'6 0'0 29'6 4000 4'2 -0'1 4'3 4'2 4'2 3
0 ... ... ... ... ... 4040 ... ... ... ... ... 0
0 ... ... 26'1 0'0 26'1 4050 5'6 0'0 5'6 ... ... 3
0 ... ... ... ... ... 4060 ... ... ... ... ... 0
0 ... ... ... ... ... 4070 ... ... ... ... ... 0
0 ... ... ... ... ... 4080 ... ... ... ... ... 0
0 ... ... ... ... ... 4090 ... ... ... ... ... 0
2 ... ... 22'6 0'0 22'6 4100 7'4 0'2 7'2 7'4 7'0 202
0 ... ... ... ... ... 4110 ... ... ... ... ... 0
0 ... ... ... ... ... 4120 ... ... ... ... ... 0
0 ... ... ... ... ... 4130 ... ... ... ... ... 0
0 ... ... ... ... ... 4140 ... ... ... ... ... 0
10 ... ... 19'6 0'0 19'6 4150 8'7 -0'3 9'2 8'7 8'7 630
0 ... ... ... ... ... 4160 ... ... ... ... ... 0
0 ... ... ... ... ... 4170 ... ... ... ... ... 0
0 ... ... ... ... ... 4180 ... ... ... ... ... 0
0 ... ... ... ... ... 4190 ... ... ... ... ... 0
807 ... ... 17'0 0'0 17'0 4200 11'4 0'0 11'4 11'4 11'4 720
0 ... ... ... ... ... 4210 ... ... ... ... ... 0
0 ... ... ... ... ... 4220 ... ... ... ... ... 0
0 ... ... ... ... ... 4230 ... ... ... ... ... 0
0 ... ... ... ... ... 4240 ... ... ... ... ... 0
61 ... ... 14'4 0'2 14'6 4250 13'7 -0'1 14'0 ... ... 46
0 ... ... ... ... ... 4260 ... ... ... ... ... 0
0 ... ... ... ... ... 4270 ... ... ... ... ... 0
0 ... ... ... ... ... 4280 ... ... ... ... ... 0
0 ... ... ... ... ... 4290 ... ... ... ... ... 0
15 12'5 12'5 12'3 0'2 12'5 4300 16'7 0'0 16'7 ... ... 59
0 ... ... ... ... ... 4310 ... ... ... ... ... 0
0 ... ... ... ... ... 4320 ... ... ... ... ... 0
0 ... ... ... ... ... 4330 ... ... ... ... ... 0
0 ... ... ... ... ... 4340 ... ... ... ... ... 0
33 ... ... 10'4 0'0 10'4 4350 20'1 0'1 20'0 20'1 20'1 161
0 ... ... ... ... ... 4360 ... ... ... ... ... 0
0 ... ... ... ... ... 4370 ... ... ... ... ... 0
0 ... ... ... ... ... 4380 ... ... ... ... ... 0
0 ... ... ... ... ... 4390 ... ... ... ... ... 0
112 9'2 8'0 9'0 -1'0 8'0 4400 23'3 0'0 23'3 ... ... 343
10 8'5 8'5 ... ... 8'5 4410 ... ... ... ... ... 0
0 ... ... ... ... ... 4420 ... ... ... ... ... 0
10 8'2 8'2 ... ... 8'2 4430 ... ... ... ... ... 0
0 ... ... ... ... ... 4440 ... ... ... ... ... 0
61 7'6 7'3 7'5 -0'2 7'3 4450 25'4 -1'5 27'1 25'4 25'4 25
0 ... ... ... ... ... 4460 ... ... ... ... ... 0
7 7'0 7'0 6'4 0'4 7'0 4500 30'7 0'0 30'7 ... ... 16
27 ... ... 5'5 0'0 5'5 4550 35'0 0'0 35'0 ... ... 0
201 ... ... 4'6 0'0 4'6 4600 39'1 0'0 39'1 ... ... 45
14 4'0 4'0 4'0 0'0 4'0 4650 43'3 0'0 43'3 ... ... 1
463 ... ... 3'4 0'0 3'4 4700 47'7 0'0 47'7 ... ... 0
31 ... ... 3'0 0'0 3'0 4750 52'3 0'0 52'3 ... ... 0
168 ... ... 2'5 0'0 2'5 4800 56'7 0'0 56'7 ... ... 0
2 ... ... 2'2 0'0 2'2 4850 61'5 0'0 61'5 ... ... 0
206 ... ... 2'0 0'2 2'2 4900 66'2 0'0 66'2 ... ... 0
10 ... ... 1'6 0'0 1'6 4950 71'0 0'0 71'0 ... ... 0
281 1'4 1'4 1'4 0'0 1'4 5000 75'7 0'0 75'7 ... ... 0
1 ... ... 1'3 0'0 1'3 5050 80'5 0'0 80'5 ... ... 0
7 ... ... 1'2 0'0 1'2 5100 85'4 0'0 85'4 ... ... 0
0 ... ... 1'1 0'0 1'1 5150 90'3 0'0 90'3 ... ... 0
59 ... ... 1'0 0'0 1'0 5200 95'2 0'0 95'2 ... ... 0
30 ... ... 0'7 0'0 0'7 5250 100'1 0'0 100'1 ... ... 0
1027 0'7 0'7 0'7 0'0 0'7 5300 105'1 0'0 105'1 ... ... 0
0 ... ... 0'6 0'0 0'6 5350 110'0 0'0 110'0 ... ... 0
0 ... ... 0'6 0'0 0'6 5400 115'0 0'0 115'0 ... ... 0
0 ... ... 0'5 0'0 0'5 5450 119'7 0'0 119'7 ... ... 0
0 ... ... 0'5 0'0 0'5 5500 124'7 0'0 124'7 ... ... 0
18 0'4 0'3 0'5 -0'2 0'3 5550 129'6 0'0 129'6 ... ... 0
225 ... ... 0'2 0'0 0'2 6000 174'4 0'0 174'4 ... ... 0
0 ... ... 0'2 0'0 0'2 6250 199'4 0'0 199'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 224'4 0'0 224'4 ... ... 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.