DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 412'4
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 97'2 0'0 97'2 3150 0'1 0'0 0'1 ... ... 103
0 ... ... 92'2 0'0 92'2 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 87'2 0'0 87'2 3250 0'1 0'0 0'1 ... ... 404
1 ... ... 82'2 0'0 82'2 3300 0'1 0'0 0'1 ... ... 636
0 ... ... 77'3 0'0 77'3 3350 0'2 0'0 0'2 ... ... 215
0 ... ... 72'3 0'0 72'3 3400 0'2 0'0 0'2 ... ... 142
1 ... ... 67'3 0'0 67'3 3450 0'2 0'0 0'2 0'2 0'2 237
1 ... ... 62'4 0'0 62'4 3500 0'3 0'0 0'3 ... ... 173
2 ... ... 57'5 0'0 57'5 3550 0'4 0'0 0'4 ... ... 733
1 ... ... 52'6 0'0 52'6 3600 0'5 0'0 0'5 ... ... 566
3 ... ... 48'0 0'0 48'0 3650 0'7 0'0 0'7 ... ... 290
1 ... ... 43'2 0'0 43'2 3700 1'1 0'0 1'1 ... ... 598
0 ... ... 38'5 0'0 38'5 3750 1'4 0'0 1'4 ... ... 380
5 ... ... 34'2 0'0 34'2 3800 2'1 0'0 2'1 ... ... 3364
98 ... ... 30'1 0'0 30'1 3850 3'0 0'0 3'0 ... ... 828
20 ... ... 26'1 0'0 26'1 3900 4'1 0'1 4'0 4'1 4'1 1585
0 ... ... ... ... ... 3920 ... ... ... ... ... 0
0 ... ... ... ... ... 3930 ... ... ... ... ... 0
0 ... ... ... ... ... 3940 ... ... ... ... ... 0
2 ... ... 22'5 0'0 22'5 3950 5'3 0'0 5'3 ... ... 1947
0 ... ... ... ... ... 3960 ... ... ... ... ... 0
0 ... ... 21'2 0'0 21'2 3970 6'0 0'0 6'0 ... ... 0
0 ... ... 20'5 0'0 20'5 3980 6'3 0'0 6'3 ... ... 0
0 ... ... 20'0 0'0 20'0 3990 6'6 0'0 6'6 ... ... 0
8 ... ... 19'3 0'0 19'3 4000 7'1 0'0 7'1 ... ... 8239
0 ... ... 18'6 0'0 18'6 4010 7'4 0'0 7'4 ... ... 100
0 ... ... 18'1 0'0 18'1 4020 7'7 0'0 7'7 ... ... 1
0 ... ... 17'4 0'0 17'4 4030 8'2 0'0 8'2 ... ... 100
9 ... ... 17'0 0'0 17'0 4040 8'6 0'0 8'6 ... ... 101
5 ... ... 16'3 0'0 16'3 4050 9'1 0'0 9'1 ... ... 1225
0 ... ... 15'6 0'0 15'6 4060 9'4 0'0 9'4 ... ... 114
0 ... ... 15'2 0'0 15'2 4070 10'0 0'0 10'0 ... ... 0
0 ... ... 14'5 0'0 14'5 4080 10'3 0'0 10'3 ... ... 45
0 ... ... 14'1 0'0 14'1 4090 10'7 0'0 10'7 ... ... 0
34 ... ... 13'5 0'0 13'5 4100 11'3 0'0 11'3 ... ... 3173
22 ... ... 13'1 0'0 13'1 4110 11'7 0'0 11'7 ... ... 27
0 ... ... 12'6 0'0 12'6 4120 12'4 0'0 12'4 ... ... 40
0 ... ... 12'2 0'0 12'2 4130 13'0 0'0 13'0 ... ... 43
0 ... ... 11'7 0'0 11'7 4140 13'5 0'0 13'5 ... ... 0
352 ... ... 11'3 0'0 11'3 4150 14'1 0'0 14'1 ... ... 4521
1 ... ... 11'0 0'0 11'0 4160 14'6 0'0 14'6 ... ... 3
0 ... ... 10'4 0'0 10'4 4170 15'2 0'0 15'2 ... ... 4
2 ... ... 10'1 0'0 10'1 4180 15'7 0'0 15'7 ... ... 60
8 ... ... 9'6 0'0 9'6 4190 16'4 0'0 16'4 ... ... 0
2531 ... ... 9'3 0'0 9'3 4200 17'1 0'0 17'1 ... ... 3576
50 ... ... 9'1 0'0 9'1 4210 17'7 0'0 17'7 ... ... 47
12 ... ... 8'6 0'0 8'6 4220 18'4 0'0 18'4 ... ... 10
40 ... ... 8'3 0'0 8'3 4230 19'1 0'0 19'1 ... ... 0
0 ... ... 8'1 0'0 8'1 4240 19'7 0'0 19'7 ... ... 10
3556 ... ... 7'7 0'0 7'7 4250 20'5 0'0 20'5 ... ... 2915
11 ... ... 7'4 0'0 7'4 4260 21'2 0'0 21'2 ... ... 20
96 ... ... 7'2 0'0 7'2 4270 22'0 0'0 22'0 ... ... 0
26 ... ... 7'0 0'0 7'0 4280 22'6 0'0 22'6 ... ... 40
40 ... ... 6'6 0'0 6'6 4290 23'4 0'0 23'4 ... ... 0
5383 ... ... 6'4 0'0 6'4 4300 24'2 0'0 24'2 ... ... 903
1 ... ... 6'2 0'0 6'2 4310 25'0 0'0 25'0 ... ... 0
0 ... ... 6'0 0'0 6'0 4320 25'6 0'0 25'6 ... ... 0
40 ... ... 5'6 0'0 5'6 4330 26'4 0'0 26'4 ... ... 0
15 ... ... 5'4 0'0 5'4 4340 27'1 0'0 27'1 ... ... 0
4877 ... ... 5'3 0'0 5'3 4350 28'0 0'0 28'0 ... ... 3316
0 ... ... 5'1 0'0 5'1 4360 28'6 0'0 28'6 ... ... 0
0 ... ... 5'0 0'0 5'0 4370 29'5 0'0 29'5 ... ... 0
3 ... ... 4'6 0'0 4'6 4380 30'3 0'0 30'3 ... ... 0
172 ... ... 4'5 0'0 4'5 4390 31'2 0'0 31'2 ... ... 0
5000 ... ... 4'3 0'0 4'3 4400 32'0 0'0 32'0 ... ... 2413
40 ... ... 4'2 0'0 4'2 4410 32'7 0'0 32'7 ... ... 0
1 ... ... 4'1 0'0 4'1 4420 33'6 0'0 33'6 ... ... 0
34 ... ... 4'0 0'0 4'0 4430 34'5 0'0 34'5 ... ... 0
21 ... ... 3'7 0'0 3'7 4440 35'4 0'0 35'4 ... ... 0
3212 ... ... 3'5 0'0 3'5 4450 36'2 0'0 36'2 ... ... 371
73 ... ... 3'4 0'0 3'4 4460 37'1 0'0 37'1 ... ... 0
8534 ... ... 3'1 0'0 3'1 4500 40'6 0'0 40'6 ... ... 649
2583 ... ... 2'5 0'0 2'5 4550 45'2 0'0 45'2 ... ... 45
16400 ... ... 2'1 0'0 2'1 4600 49'6 0'0 49'6 ... ... 86
561 ... ... 1'7 0'0 1'7 4650 54'4 0'0 54'4 ... ... 6
1925 ... ... 1'5 0'0 1'5 4700 59'2 0'0 59'2 ... ... 19
945 1'3 1'3 1'3 0'0 1'3 4750 64'0 0'0 64'0 ... ... 3
5076 1'2 1'2 1'2 0'0 1'2 4800 68'7 0'0 68'7 ... ... 1
512 ... ... 1'1 0'0 1'1 4850 73'6 0'0 73'6 ... ... 4
1206 ... ... 1'0 0'0 1'0 4900 78'5 0'0 78'5 ... ... 19
342 ... ... 0'7 0'0 0'7 4950 83'3 0'0 83'3 ... ... 0
1820 ... ... 0'6 0'0 0'6 5000 88'2 0'0 88'2 ... ... 0
466 ... ... 0'6 0'0 0'6 5050 93'2 0'0 93'2 ... ... 0
697 ... ... 0'5 0'0 0'5 5100 98'1 0'0 98'1 ... ... 36
159 ... ... 0'5 0'0 0'5 5150 103'1 0'0 103'1 ... ... 0
245 ... ... 0'4 0'0 0'4 5200 108'0 0'0 108'0 ... ... 0
154 ... ... 0'4 0'0 0'4 5250 113'0 0'0 113'0 ... ... 0
1397 ... ... 0'4 0'0 0'4 5300 118'0 0'0 118'0 ... ... 2
27 ... ... 0'3 0'0 0'3 5350 122'7 0'0 122'7 ... ... 0
262 ... ... 0'3 0'0 0'3 5400 127'7 0'0 127'7 ... ... 0
148 ... ... 0'2 0'0 0'2 5450 132'6 0'0 132'6 ... ... 2
52 ... ... 0'2 0'0 0'2 5500 137'6 0'0 137'6 ... ... 2
95 ... ... 0'1 0'0 0'1 5550 142'6 0'0 142'6 ... ... 2
1036 ... ... 0'1 0'0 0'1 6000 187'6 0'0 187'6 ... ... 0
134 ... ... 0'1 0'0 0'1 6250 212'6 0'0 212'6 ... ... 0
821 ... ... 0'1 0'0 0'1 6500 237'6 0'0 237'6 ... ... 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.