DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 405'0
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 ... ... 91'0 0'0 91'0 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 86'0 0'0 86'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 81'0 0'0 81'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 76'0 0'0 76'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 71'0 0'0 71'0 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 66'0 0'0 66'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 61'0 0'0 61'0 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 56'0 0'0 56'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 51'1 0'0 51'1 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 46'2 0'0 46'2 3600 0'2 0'0 0'2 ... ... 111
0 ... ... 41'3 0'0 41'3 3650 0'3 0'0 0'3 ... ... 6
0 ... ... 36'6 0'0 36'6 3700 0'5 -0'1 0'6 0'5 0'5 13
0 ... ... 32'0 0'0 32'0 3750 1'1 0'0 1'1 ... ... 101
0 ... ... 27'4 0'0 27'4 3800 1'5 0'0 1'5 ... ... 450
0 ... ... 24'2 0'0 24'2 3840 2'2 0'0 2'2 ... ... 80
0 ... ... 23'3 0'0 23'3 3850 2'3 0'0 2'3 ... ... 76
0 ... ... 22'5 0'0 22'5 3860 2'5 0'0 2'5 ... ... 93
0 ... ... 21'7 0'0 21'7 3870 2'7 0'0 2'7 ... ... 438
0 ... ... 21'1 0'0 21'1 3880 3'1 0'0 3'1 ... ... 0
0 ... ... 20'2 0'0 20'2 3890 3'2 0'0 3'2 ... ... 33
0 ... ... 19'4 0'0 19'4 3900 3'4 0'0 3'4 ... ... 1935
0 ... ... 18'6 0'0 18'6 3910 3'6 0'0 3'6 ... ... 0
0 ... ... 18'0 0'0 18'0 3920 4'1 0'0 4'1 ... ... 43
0 ... ... 17'2 0'0 17'2 3930 4'3 0'0 4'3 ... ... 0
0 ... ... 16'6 0'0 16'6 3940 4'6 0'0 4'6 ... ... 41
110 ... ... 16'0 0'0 16'0 3950 5'0 0'0 5'0 ... ... 1248
0 ... ... 15'3 0'0 15'3 3960 5'3 0'0 5'3 ... ... 18
0 ... ... 14'6 0'0 14'6 3970 5'6 0'0 5'6 ... ... 34
0 ... ... 14'0 0'0 14'0 3980 6'0 0'0 6'0 ... ... 68
0 ... ... 13'3 0'0 13'3 3990 6'3 0'0 6'3 ... ... 2
415 ... ... 12'6 0'0 12'6 4000 6'7 0'1 6'6 6'7 6'7 5381
30 ... ... 12'2 0'0 12'2 4010 7'2 0'0 7'2 ... ... 16
50 ... ... 11'5 0'0 11'5 4020 7'5 0'0 7'5 ... ... 98
0 ... ... 11'2 0'0 11'2 4030 8'2 0'0 8'2 ... ... 25
55 ... ... 10'6 0'0 10'6 4040 8'6 0'0 8'6 ... ... 102
1810 ... ... 10'1 0'0 10'1 4050 9'1 0'0 9'1 ... ... 85
10 ... ... 9'5 0'0 9'5 4060 9'5 0'0 9'5 ... ... 51
49 9'2 9'2 9'1 0'1 9'2 4070 10'1 0'0 10'1 ... ... 67
88 ... ... 8'5 0'0 8'5 4080 10'5 0'0 10'5 ... ... 156
50 ... ... 8'2 0'0 8'2 4090 11'2 0'0 11'2 ... ... 89
662 ... ... 7'6 0'0 7'6 4100 11'6 0'0 11'6 ... ... 338
66 ... ... 7'3 0'0 7'3 4110 12'3 0'0 12'3 ... ... 76
18 ... ... 7'0 0'0 7'0 4120 13'0 0'0 13'0 ... ... 51
54 ... ... 6'6 0'0 6'6 4130 13'5 0'0 13'5 ... ... 50
46 ... ... 6'3 0'0 6'3 4140 14'3 0'0 14'3 ... ... 20
32 ... ... 6'0 0'0 6'0 4150 15'0 0'0 15'0 ... ... 2697
40 ... ... 5'6 0'0 5'6 4160 15'6 0'0 15'6 ... ... 0
22 ... ... 5'4 0'0 5'4 4170 16'4 0'0 16'4 ... ... 0
51 ... ... 5'1 0'0 5'1 4180 17'1 0'0 17'1 ... ... 0
20 ... ... 4'7 0'0 4'7 4190 17'7 0'0 17'7 ... ... 0
2238 4'3 4'3 4'4 -0'1 4'3 4200 18'4 0'0 18'4 ... ... 656
17 ... ... 4'3 0'0 4'3 4210 19'3 0'0 19'3 ... ... 0
11 ... ... 4'1 0'0 4'1 4220 20'1 0'0 20'1 ... ... 0
170 ... ... 3'7 0'0 3'7 4230 20'7 0'0 20'7 ... ... 0
34 ... ... 3'5 0'0 3'5 4240 21'5 0'0 21'5 ... ... 0
477 ... ... 3'4 0'0 3'4 4250 22'3 0'0 22'3 ... ... 20
8 ... ... 3'3 0'0 3'3 4260 23'2 0'0 23'2 ... ... 0
2 ... ... 3'1 0'0 3'1 4270 24'0 0'0 24'0 ... ... 0
42 ... ... 3'0 0'0 3'0 4280 24'7 0'0 24'7 ... ... 0
11 ... ... 2'7 0'0 2'7 4290 25'6 0'0 25'6 ... ... 0
5948 ... ... 2'6 0'0 2'6 4300 26'5 0'0 26'5 ... ... 22
43 ... ... 2'4 0'0 2'4 4310 27'3 0'0 27'3 ... ... 0
1 ... ... 2'3 0'0 2'3 4320 28'2 0'0 28'2 ... ... 0
0 ... ... 2'2 0'0 2'2 4330 29'1 0'0 29'1 ... ... 0
0 ... ... 2'1 0'0 2'1 4340 30'1 0'0 30'1 ... ... 0
54 ... ... 2'0 0'0 2'0 4350 31'0 0'0 31'0 ... ... 0
0 ... ... 1'7 0'0 1'7 4360 31'7 0'0 31'7 ... ... 0
0 ... ... 1'6 0'0 1'6 4370 32'6 0'0 32'6 ... ... 0
5 ... ... 1'6 0'0 1'6 4380 33'6 0'0 33'6 ... ... 0
6 ... ... 1'5 0'0 1'5 4390 34'5 0'0 34'5 ... ... 0
2577 ... ... 1'4 0'0 1'4 4400 35'4 0'0 35'4 ... ... 0
0 ... ... 1'4 0'0 1'4 4410 36'4 0'0 36'4 ... ... 0
0 ... ... 1'3 0'0 1'3 4420 37'3 0'0 37'3 ... ... 0
80 ... ... 1'2 0'0 1'2 4430 38'2 0'0 38'2 ... ... 0
0 ... ... 1'2 0'0 1'2 4440 39'2 0'0 39'2 ... ... 0
87 ... ... 1'1 0'0 1'1 4450 40'1 0'0 40'1 ... ... 0
79 ... ... 1'0 0'0 1'0 4460 41'0 0'0 41'0 ... ... 0
1679 ... ... 1'0 0'0 1'0 4500 44'7 0'0 44'7 ... ... 0
10 ... ... 0'6 0'0 0'6 4550 49'5 0'0 49'5 ... ... 0
12 ... ... 0'5 0'0 0'5 4600 54'4 0'0 54'4 ... ... 0
114 ... ... 0'4 0'0 0'4 4650 59'3 0'0 59'3 ... ... 0
87 ... ... 0'3 0'0 0'3 4700 64'2 0'0 64'2 ... ... 0
690 ... ... 0'2 0'0 0'2 4750 69'1 0'0 69'1 ... ... 0
40 0'2 0'2 0'2 0'0 0'2 4800 74'1 0'0 74'1 ... ... 0
0 ... ... 0'2 0'0 0'2 4850 79'1 0'0 79'1 ... ... 0
1177 ... ... 0'2 0'0 0'2 4900 84'1 0'0 84'1 ... ... 0
2 ... ... 0'1 0'0 0'1 4950 89'0 0'0 89'0 ... ... 0
119 0'1 0'1 0'1 0'0 0'1 5000 94'0 0'0 94'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5050 99'0 0'0 99'0 ... ... 0
28 ... ... 0'1 0'0 0'1 5100 104'0 0'0 104'0 ... ... 0
7 ... ... 0'1 0'0 0'1 5150 109'0 0'0 109'0 ... ... 0
1 ... ... 0'1 0'0 0'1 5200 114'0 0'0 114'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 119'0 0'0 119'0 ... ... 0
1 ... ... 0'1 0'0 0'1 5300 124'0 0'0 124'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 129'0 0'0 129'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 134'0 0'0 134'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 139'0 0'0 139'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 144'0 0'0 144'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 149'0 0'0 149'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 194'0 0'0 194'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 219'0 0'0 219'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 244'0 0'0 244'0 ... ... 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.