DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 407'2
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 ... ... 87'1 0'0 87'1 3150 0'1 0'0 0'1 ... ... 103
0 ... ... 82'1 0'0 82'1 3200 0'1 0'0 0'1 ... ... 511
0 ... ... 77'1 0'0 77'1 3250 0'1 0'0 0'1 ... ... 404
0 ... ... 72'1 0'0 72'1 3300 0'1 0'0 0'1 ... ... 630
0 ... ... 67'1 0'0 67'1 3350 0'1 0'0 0'1 ... ... 215
0 ... ... 62'1 0'0 62'1 3400 0'1 0'0 0'1 ... ... 320
0 ... ... 57'1 0'0 57'1 3450 0'1 0'0 0'1 ... ... 249
0 ... ... 52'1 0'0 52'1 3500 0'1 0'0 0'1 ... ... 274
2 ... ... 47'1 0'0 47'1 3550 0'1 0'0 0'1 ... ... 843
1 ... ... 42'1 0'0 42'1 3600 0'1 0'0 0'1 ... ... 984
22 ... ... 37'1 0'0 37'1 3650 0'1 0'0 0'1 ... ... 3950
23 ... ... 32'1 0'0 32'1 3700 0'1 0'0 0'1 ... ... 1064
25 ... ... 27'3 0'0 27'3 3750 0'3 0'0 0'3 ... ... 2327
0 ... ... 25'3 0'0 25'3 3770 0'3 0'0 0'3 ... ... 19
0 ... ... 24'3 0'0 24'3 3780 0'2 -0'1 0'3 0'2 0'2 5
0 ... ... 23'4 0'0 23'4 3790 0'4 0'0 0'4 ... ... 19
19 ... ... 22'4 0'0 22'4 3800 0'3 -0'1 0'4 0'3 0'3 3465
0 ... ... 21'4 0'0 21'4 3810 0'4 0'0 0'4 ... ... 486
0 ... ... 20'5 0'0 20'5 3820 0'3 -0'2 0'5 0'3 0'3 232
10 ... ... 19'5 0'0 19'5 3830 0'5 0'0 0'5 ... ... 6
0 ... ... 18'6 0'0 18'6 3840 0'6 0'0 0'6 ... ... 268
101 ... ... 17'7 0'0 17'7 3850 0'7 0'0 0'7 ... ... 2487
0 ... ... 16'7 0'0 16'7 3860 0'7 0'0 0'7 ... ... 257
14 19'6 19'4 16'0 3'6 19'6 3870 1'0 0'0 1'0 ... ... 572
0 ... ... 15'1 0'0 15'1 3880 1'1 0'0 1'1 ... ... 465
0 ... ... 14'2 0'0 14'2 3890 1'2 0'0 1'2 ... ... 618
98 ... ... 13'3 0'0 13'3 3900 0'7 -0'4 1'3 0'7 0'7 7026
0 ... ... 12'5 0'0 12'5 3910 1'5 0'0 1'5 ... ... 1097
35 ... ... 11'6 0'0 11'6 3920 1'6 0'0 1'6 ... ... 3649
60 ... ... 11'0 0'0 11'0 3930 2'0 0'0 2'0 ... ... 1157
101 13'2 11'7 10'2 3'0 13'2 3940 2'2 0'0 2'2 ... ... 1105
896 ... ... 9'4 0'0 9'4 3950 2'4 0'0 2'4 ... ... 4963
237 ... ... 8'6 0'0 8'6 3960 2'6 0'0 2'6 ... ... 573
328 ... ... 8'1 0'0 8'1 3970 3'1 0'0 3'1 ... ... 520
389 ... ... 7'4 0'0 7'4 3980 2'1 -1'3 3'4 2'1 2'1 1412
237 ... ... 6'7 0'0 6'7 3990 3'7 0'0 3'7 ... ... 566
5606 6'2 6'2 6'2 0'0 6'2 4000 2'4 -1'6 4'2 2'4 2'4 14340
352 ... ... 5'5 0'0 5'5 4010 4'5 0'0 4'5 ... ... 658
192 ... ... 5'1 0'0 5'1 4020 5'1 0'0 5'1 ... ... 426
148 ... ... 4'5 0'0 4'5 4030 5'5 0'0 5'5 ... ... 342
123 6'4 5'1 4'2 2'2 6'4 4040 5'7 -0'3 6'2 5'7 5'7 482
3869 5'5 5'0 3'7 1'6 5'5 4050 6'7 0'0 6'7 ... ... 5142
202 ... ... 3'4 0'0 3'4 4060 7'4 0'0 7'4 ... ... 349
654 3'6 3'6 3'1 0'5 3'6 4070 5'4 -2'5 8'1 5'4 5'4 422
388 ... ... 2'6 0'0 2'6 4080 8'6 0'0 8'6 ... ... 318
377 ... ... 2'4 0'0 2'4 4090 9'4 0'0 9'4 ... ... 341
5202 3'6 3'2 2'2 1'4 3'6 4100 7'4 -2'6 10'2 7'4 7'3 5835
613 3'4 2'5 2'0 1'4 3'4 4110 11'0 0'0 11'0 ... ... 223
668 ... ... 1'7 0'0 1'7 4120 11'7 0'0 11'7 ... ... 240
248 ... ... 1'5 0'0 1'5 4130 12'5 0'0 12'5 ... ... 292
309 ... ... 1'4 0'0 1'4 4140 13'4 0'0 13'4 ... ... 102
4672 ... ... 1'2 0'0 1'2 4150 14'2 0'0 14'2 ... ... 3557
358 ... ... 1'1 0'0 1'1 4160 15'1 0'0 15'1 ... ... 280
125 ... ... 1'0 0'0 1'0 4170 16'0 0'0 16'0 ... ... 85
606 ... ... 0'7 0'0 0'7 4180 16'7 0'0 16'7 ... ... 38
514 ... ... 0'7 0'0 0'7 4190 17'7 0'0 17'7 ... ... 147
5651 1'3 1'3 0'6 0'5 1'3 4200 18'6 0'0 18'6 ... ... 3247
932 ... ... 0'5 0'0 0'5 4210 19'5 0'0 19'5 ... ... 50
951 ... ... 0'5 0'0 0'5 4220 20'5 0'0 20'5 ... ... 112
840 ... ... 0'4 0'0 0'4 4230 21'4 0'0 21'4 ... ... 24
869 ... ... 0'4 0'0 0'4 4240 22'4 0'0 22'4 ... ... 60
3860 ... ... 0'4 0'0 0'4 4250 23'4 0'0 23'4 ... ... 2054
661 ... ... 0'3 0'0 0'3 4260 24'3 0'0 24'3 ... ... 10
684 ... ... 0'3 0'0 0'3 4270 25'3 0'0 25'3 ... ... 0
399 ... ... 0'3 0'0 0'3 4280 26'3 0'0 26'3 ... ... 30
371 ... ... 0'3 0'0 0'3 4290 27'3 0'0 27'3 ... ... 10
8419 0'4 0'4 0'2 0'2 0'4 4300 28'2 0'0 28'2 ... ... 968
673 ... ... 0'2 0'0 0'2 4310 29'2 0'0 29'2 ... ... 35
489 ... ... 0'2 0'0 0'2 4320 30'2 0'0 30'2 ... ... 36
630 ... ... 0'2 0'0 0'2 4330 31'2 0'0 31'2 ... ... 10
455 ... ... 0'2 0'0 0'2 4340 32'2 0'0 32'2 ... ... 0
4290 ... ... 0'2 0'0 0'2 4350 33'2 0'0 33'2 ... ... 2949
222 ... ... 0'2 0'0 0'2 4360 34'2 0'0 34'2 ... ... 0
171 ... ... 0'1 0'0 0'1 4370 35'1 0'0 35'1 ... ... 0
360 0'2 0'2 0'1 0'1 0'2 4380 36'1 0'0 36'1 ... ... 0
267 ... ... 0'1 0'0 0'1 4390 37'1 0'0 37'1 ... ... 10
3715 ... ... 0'1 0'0 0'1 4400 38'1 0'0 38'1 ... ... 1912
347 ... ... 0'1 0'0 0'1 4410 39'1 0'0 39'1 ... ... 0
397 ... ... 0'1 0'0 0'1 4420 40'1 0'0 40'1 ... ... 1
262 ... ... 0'1 0'0 0'1 4430 41'1 0'0 41'1 ... ... 10
44 ... ... 0'1 0'0 0'1 4440 42'1 0'0 42'1 ... ... 0
2992 ... ... 0'1 0'0 0'1 4450 43'1 0'0 43'1 ... ... 356
476 ... ... 0'1 0'0 0'1 4460 44'1 0'0 44'1 ... ... 10
5541 ... ... 0'1 0'0 0'1 4500 48'1 0'0 48'1 ... ... 629
2432 ... ... 0'1 0'0 0'1 4550 53'1 0'0 53'1 ... ... 42
10324 ... ... 0'1 0'0 0'1 4600 58'1 0'0 58'1 ... ... 77
785 ... ... 0'1 0'0 0'1 4650 63'1 0'0 63'1 ... ... 1
1228 ... ... 0'1 0'0 0'1 4700 68'1 0'0 68'1 ... ... 0
1375 ... ... 0'1 0'0 0'1 4750 73'1 0'0 73'1 ... ... 0
5106 ... ... 0'1 0'0 0'1 4800 78'1 0'0 78'1 ... ... 0
539 ... ... 0'1 0'0 0'1 4850 83'1 0'0 83'1 ... ... 0
1728 ... ... 0'1 0'0 0'1 4900 88'1 0'0 88'1 ... ... 0
341 ... ... 0'1 0'0 0'1 4950 93'1 0'0 93'1 ... ... 0
1555 ... ... 0'1 0'0 0'1 5000 98'1 0'0 98'1 ... ... 0
464 ... ... 0'1 0'0 0'1 5050 103'1 0'0 103'1 ... ... 0
597 ... ... 0'1 0'0 0'1 5100 108'1 0'0 108'1 ... ... 0
132 ... ... 0'1 0'0 0'1 5150 113'1 0'0 113'1 ... ... 0
1555 ... ... 0'1 0'0 0'1 5200 118'1 0'0 118'1 ... ... 0
151 ... ... 0'1 0'0 0'1 5250 123'1 0'0 123'1 ... ... 0
1578 ... ... 0'1 0'0 0'1 5300 128'1 0'0 128'1 ... ... 0
58 ... ... 0'1 0'0 0'1 5350 133'1 0'0 133'1 ... ... 0
267 ... ... 0'1 0'0 0'1 5400 138'0 0'0 138'0 ... ... 0
126 ... ... 0'1 0'0 0'1 5450 143'0 0'0 143'0 ... ... 0
51 ... ... 0'1 0'0 0'1 5500 148'0 0'0 148'0 ... ... 0
167 ... ... 0'1 0'0 0'1 5550 153'0 0'0 153'0 ... ... 0
1186 ... ... 0'1 0'0 0'1 6000 198'0 0'0 198'0 ... ... 0
134 ... ... 0'1 0'0 0'1 6250 223'0 0'0 223'0 ... ... 0
820 ... ... 0'1 0'0 0'1 6500 248'0 0'0 248'0 ... ... 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.