DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 400'0
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 ... ... 81'0 4'1 85'1 3150 0'1 0'0 0'1 ... ... 103
0 ... ... 76'1 4'0 80'1 3200 0'1 0'0 0'1 ... ... 511
0 ... ... 71'1 4'0 75'1 3250 0'1 0'0 0'1 ... ... 404
0 ... ... 66'1 4'0 70'1 3300 0'1 0'0 0'1 ... ... 632
0 ... ... 61'1 4'0 65'1 3350 0'1 0'0 0'1 ... ... 215
0 ... ... 56'1 4'0 60'1 3400 0'1 0'0 0'1 ... ... 321
0 ... ... 51'1 4'0 55'1 3450 0'1 0'0 0'1 ... ... 250
1 ... ... 46'1 4'0 50'1 3500 0'1 0'0 0'1 ... ... 275
2 ... ... 41'0 4'1 45'1 3550 0'1 0'0 0'1 0'1 0'1 843
1 ... ... 36'1 4'0 40'1 3600 0'1 -0'1 0'2 0'1 0'1 790
22 ... ... 31'2 3'7 35'1 3650 0'1 -0'2 0'3 0'2 0'2 2315
23 ... ... 26'4 3'6 30'2 3700 0'2 -0'2 0'4 ... ... 954
0 ... ... 21'7 3'4 25'3 3750 0'3 -0'4 0'7 0'5 0'5 2182
0 ... ... ... ... 23'4 3770 0'4 ... ... ... ... 0
0 ... ... ... ... 22'4 3780 0'4 ... ... ... ... 0
0 ... ... 18'2 3'3 21'5 3790 0'5 -0'5 1'2 ... ... 15
19 ... ... 17'3 3'2 20'5 3800 0'5 -0'6 1'3 2'0 0'6 5026
0 ... ... 16'4 3'2 19'6 3810 0'6 -0'7 1'5 ... ... 173
0 ... ... 15'6 3'1 18'7 3820 0'7 -0'7 1'6 1'1 1'1 129
10 ... ... 14'7 3'0 17'7 3830 0'7 -1'0 1'7 ... ... 1
0 ... ... 14'1 2'7 17'0 3840 1'1 -1'0 2'1 3'0 3'0 267
100 ... ... 13'2 2'7 16'1 3850 1'2 -1'1 2'3 3'3 1'3 1836
0 ... ... 12'4 2'7 15'3 3860 1'3 -1'1 2'4 3'3 3'0 124
24 12'3 12'3 11'6 2'6 14'4 3870 1'4 -1'3 2'7 2'1 2'1 572
0 ... ... 11'1 2'5 13'6 3880 1'6 -1'3 3'1 ... ... 355
10 12'3 11'3 10'3 2'5 13'0 3890 2'0 -1'3 3'3 ... ... 497
92 7'4 7'4 9'6 2'3 12'1 3900 2'1 -1'5 3'6 5'2 2'2 6502
0 ... ... 9'1 2'2 11'3 3910 2'3 -1'6 4'1 3'2 2'7 873
34 6'5 6'5 8'4 2'2 10'6 3920 2'6 -1'6 4'4 5'4 3'0 3608
59 ... ... 7'7 2'1 10'0 3930 3'0 -1'7 4'7 7'0 3'1 816
69 ... ... 7'3 1'7 9'2 3940 3'2 -2'1 5'3 4'3 3'4 658
448 7'1 6'2 6'7 1'6 8'5 3950 3'5 -2'2 5'7 5'0 3'5 4707
230 7'2 4'6 6'3 1'5 8'0 3960 4'1 -2'2 6'3 5'2 4'1 255
158 7'3 6'5 5'7 1'5 7'4 3970 4'4 -2'3 6'7 6'1 4'4 327
244 6'4 4'0 5'4 1'3 6'7 3980 4'7 -2'5 7'4 6'3 4'7 201
201 5'5 5'5 5'0 1'3 6'3 3990 5'3 -2'5 8'0 7'3 6'3 224
3981 6'3 3'1 4'5 1'2 5'7 4000 5'7 -2'6 8'5 8'0 5'5 14956
38 5'1 4'4 4'3 1'0 5'3 4010 6'3 -2'7 9'2 8'1 6'6 156
84 4'3 3'3 4'0 0'7 4'7 4020 6'7 -3'1 10'0 8'0 6'7 243
129 4'5 3'1 3'5 0'6 4'3 4030 7'3 -3'2 10'5 8'3 8'3 60
137 3'6 3'6 3'3 0'5 4'0 4040 8'0 -3'3 11'3 9'2 9'2 216
3025 4'3 2'3 3'1 0'4 3'5 4050 8'5 -3'4 12'1 15'4 11'1 3373
263 3'7 3'0 2'7 0'4 3'3 4060 9'3 -3'4 12'7 ... ... 160
469 3'2 2'1 2'5 0'4 3'1 4070 10'1 -3'4 13'5 ... ... 287
182 ... ... 2'3 0'4 2'7 4080 10'7 -3'4 14'3 12'3 12'3 282
433 2'5 2'4 2'2 0'2 2'4 4090 11'4 -3'6 15'2 13'6 11'7 278
4349 3'0 1'5 2'1 0'2 2'3 4100 12'3 -3'5 16'0 15'2 13'4 5862
160 2'2 1'6 1'7 0'2 2'1 4110 13'1 -3'6 16'7 ... ... 244
104 1'2 1'2 1'6 0'2 2'0 4120 14'0 -3'6 17'6 ... ... 240
245 ... ... 1'5 0'1 1'6 4130 14'6 -3'7 18'5 ... ... 267
186 ... ... 1'4 0'1 1'5 4140 15'5 -3'7 19'4 ... ... 102
4275 1'6 1'1 1'3 0'1 1'4 4150 16'4 -3'7 20'3 19'0 19'0 3665
156 1'3 1'0 1'2 0'0 1'2 4160 17'2 -4'0 21'2 20'4 19'2 221
50 1'2 1'0 1'1 0'0 1'1 4170 18'1 -4'0 22'1 18'4 18'4 5
238 1'2 0'7 1'1 -0'1 1'0 4180 19'0 -4'1 23'1 26'1 26'1 38
230 1'1 0'7 1'0 0'0 1'0 4190 20'0 -4'0 24'0 ... ... 147
5933 1'2 0'6 1'0 0'0 1'0 4200 20'7 -4'0 24'7 20'4 20'4 3324
449 1'0 0'6 0'7 0'0 0'7 4210 21'6 -4'1 25'7 ... ... 50
392 1'0 0'7 0'7 0'0 0'7 4220 22'6 -4'0 26'6 ... ... 112
525 0'5 0'5 0'6 0'0 0'6 4230 23'5 -4'1 27'6 ... ... 24
439 0'5 0'4 0'6 0'0 0'6 4240 24'5 -4'0 28'5 ... ... 60
3610 0'6 0'5 0'5 0'0 0'5 4250 25'4 -4'1 29'5 ... ... 2085
488 0'5 0'5 0'5 0'0 0'5 4260 26'4 -4'1 30'5 ... ... 10
622 ... ... 0'5 0'0 0'5 4270 27'4 -4'0 31'4 ... ... 0
348 0'5 0'4 0'4 0'1 0'5 4280 28'4 -4'0 32'4 ... ... 30
346 ... ... 0'4 0'0 0'4 4290 29'4 -4'0 33'4 ... ... 10
8363 0'4 0'2 0'4 0'0 0'4 4300 30'4 -4'0 34'4 ... ... 980
626 ... ... 0'4 0'0 0'4 4310 31'4 -3'7 35'3 ... ... 35
371 ... ... 0'4 -0'1 0'3 4320 32'3 -4'0 36'3 ... ... 36
630 ... ... 0'3 0'0 0'3 4330 33'3 -4'0 37'3 ... ... 10
449 ... ... 0'3 0'0 0'3 4340 34'3 -4'0 38'3 ... ... 0
4271 ... ... 0'3 0'0 0'3 4350 35'3 -4'0 39'3 38'1 38'1 2950
120 ... ... 0'3 -0'1 0'2 4360 36'2 -4'0 40'2 ... ... 0
168 ... ... 0'3 -0'1 0'2 4370 37'2 -4'0 41'2 ... ... 0
360 ... ... 0'2 0'0 0'2 4380 38'2 -4'0 42'2 ... ... 0
259 ... ... 0'2 0'0 0'2 4390 39'2 -4'0 43'2 ... ... 10
3784 0'3 0'3 0'2 0'0 0'2 4400 40'2 -4'0 44'2 ... ... 1918
347 ... ... 0'2 0'0 0'2 4410 41'2 -3'7 45'1 ... ... 0
396 ... ... 0'2 -0'1 0'1 4420 42'1 -4'0 46'1 ... ... 0
262 ... ... 0'2 -0'1 0'1 4430 43'1 -4'0 47'1 ... ... 10
44 ... ... 0'1 0'0 0'1 4440 44'1 -4'0 48'1 ... ... 0
3001 0'2 0'2 0'1 0'0 0'1 4450 45'1 -4'0 49'1 ... ... 368
466 0'1 0'1 0'1 0'0 0'1 4460 46'1 -4'0 50'1 ... ... 10
5520 0'1 0'1 0'1 0'0 0'1 4500 50'1 -4'0 54'1 50'1 50'1 631
2394 0'1 0'1 0'1 0'0 0'1 4550 55'1 -4'0 59'1 ... ... 42
10285 0'1 0'1 0'1 0'0 0'1 4600 60'1 -4'0 64'1 ... ... 77
789 ... ... 0'1 0'0 0'1 4650 65'1 -4'0 69'1 ... ... 4
1331 ... ... 0'1 0'0 0'1 4700 70'1 -4'0 74'1 ... ... 18
1378 ... ... 0'1 0'0 0'1 4750 75'1 -3'7 79'0 ... ... 3
5106 ... ... 0'1 0'0 0'1 4800 80'1 -3'7 84'0 ... ... 0
539 ... ... 0'1 0'0 0'1 4850 85'1 -3'7 89'0 ... ... 0
1728 ... ... 0'1 0'0 0'1 4900 90'1 -3'7 94'0 ... ... 0
342 ... ... 0'1 0'0 0'1 4950 95'1 -3'7 99'0 ... ... 0
1556 ... ... 0'1 0'0 0'1 5000 100'0 -4'0 104'0 ... ... 0
464 ... ... 0'1 0'0 0'1 5050 105'0 -4'0 109'0 ... ... 0
597 ... ... 0'1 0'0 0'1 5100 110'0 -4'0 114'0 ... ... 0
132 ... ... 0'1 0'0 0'1 5150 115'0 -4'0 119'0 ... ... 0
1555 ... ... 0'1 0'0 0'1 5200 120'0 -4'0 124'0 ... ... 0
151 ... ... 0'1 0'0 0'1 5250 125'0 -4'0 129'0 ... ... 0
1578 ... ... 0'1 0'0 0'1 5300 130'0 -4'0 134'0 ... ... 0
58 ... ... 0'1 0'0 0'1 5350 135'0 -4'0 139'0 ... ... 0
267 ... ... 0'1 0'0 0'1 5400 140'0 -4'0 144'0 ... ... 0
128 0'1 0'1 0'1 0'0 0'1 5450 145'0 -4'0 149'0 ... ... 0
51 ... ... 0'1 0'0 0'1 5500 150'0 -4'0 154'0 ... ... 0
167 ... ... 0'1 0'0 0'1 5550 155'0 -4'0 159'0 ... ... 0
1186 ... ... 0'1 0'0 0'1 6000 200'0 -4'0 204'0 ... ... 0
134 ... ... 0'1 0'0 0'1 6250 225'0 -4'0 229'0 ... ... 0
820 ... ... 0'1 0'0 0'1 6500 250'0 -4'0 254'0 ... ... 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.