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 ... ... 84'2 0'0 84'2 3150 0'1 0'0 0'1 ... ... 103
0 ... ... 79'2 0'0 79'2 3200 0'1 0'0 0'1 ... ... 511
0 ... ... 74'2 0'0 74'2 3250 0'1 0'0 0'1 ... ... 404
0 ... ... 69'3 0'0 69'3 3300 0'1 0'0 0'1 ... ... 632
0 ... ... 64'3 0'0 64'3 3350 0'1 0'0 0'1 ... ... 215
0 ... ... 59'3 0'0 59'3 3400 0'1 0'0 0'1 ... ... 321
0 ... ... 54'3 0'0 54'3 3450 0'1 0'0 0'1 ... ... 250
1 ... ... 49'3 0'0 49'3 3500 0'1 0'0 0'1 ... ... 276
2 ... ... 44'3 0'0 44'3 3550 0'1 0'0 0'1 ... ... 843
1 ... ... 39'3 0'0 39'3 3600 0'1 0'0 0'1 ... ... 792
22 ... ... 34'4 0'0 34'4 3650 0'2 0'0 0'2 ... ... 2436
23 ... ... 29'6 0'0 29'6 3700 0'4 0'0 0'4 ... ... 955
0 ... ... 25'1 0'0 25'1 3750 0'7 0'0 0'7 0'7 0'7 2091
0 ... ... 21'4 0'0 21'4 3790 1'2 0'0 1'2 ... ... 15
19 ... ... 20'4 0'0 20'4 3800 1'4 0'2 1'2 1'4 1'4 5015
0 ... ... 19'6 0'0 19'6 3810 1'4 0'0 1'4 ... ... 62
0 ... ... 18'7 0'0 18'7 3820 1'5 0'0 1'5 ... ... 18
0 ... ... 18'0 0'0 18'0 3830 1'6 0'0 1'6 ... ... 1
0 ... ... 17'1 0'0 17'1 3840 1'7 0'0 1'7 ... ... 256
100 ... ... 16'3 0'0 16'3 3850 2'1 0'0 2'1 ... ... 1234
0 ... ... 15'5 0'0 15'5 3860 2'3 0'0 2'3 2'3 2'3 89
0 ... ... 14'6 0'0 14'6 3870 2'4 0'0 2'4 ... ... 561
0 ... ... 14'0 0'0 14'0 3880 2'7 0'0 2'7 ... ... 330
0 ... ... 13'3 0'0 13'3 3890 3'2 0'0 3'2 ... ... 371
92 ... ... 12'5 0'0 12'5 3900 3'4 0'0 3'4 ... ... 6594
0 ... ... 12'0 0'0 12'0 3910 3'6 0'0 3'6 ... ... 708
10 ... ... 11'3 0'0 11'3 3920 4'1 0'0 4'1 ... ... 3169
9 ... ... 10'6 0'0 10'6 3930 4'4 0'0 4'4 ... ... 585
29 ... ... 10'1 0'0 10'1 3940 4'7 0'0 4'7 ... ... 450
225 ... ... 9'3 0'0 9'3 3950 5'1 0'0 5'1 ... ... 4256
169 ... ... 8'7 0'0 8'7 3960 5'5 0'0 5'5 ... ... 116
107 ... ... 8'2 0'0 8'2 3970 6'0 0'0 6'0 ... ... 306
210 7'4 7'4 7'6 -0'2 7'4 3980 6'4 0'0 6'4 ... ... 232
155 ... ... 7'2 0'0 7'2 3990 7'0 0'0 7'0 ... ... 261
3626 6'4 5'6 6'6 -0'2 6'4 4000 7'3 -0'1 7'4 7'5 7'3 15287
38 ... ... 6'2 0'0 6'2 4010 8'0 0'0 8'0 ... ... 211
48 ... ... 5'7 0'0 5'7 4020 8'5 0'0 8'5 ... ... 211
109 ... ... 5'3 0'0 5'3 4030 9'1 0'0 9'1 ... ... 60
110 ... ... 5'0 0'0 5'0 4040 9'6 0'0 9'6 ... ... 216
2588 ... ... 4'5 0'0 4'5 4050 10'3 0'0 10'3 ... ... 3344
101 ... ... 4'3 0'0 4'3 4060 11'1 0'0 11'1 ... ... 160
449 ... ... 4'0 0'0 4'0 4070 11'6 0'0 11'6 ... ... 287
180 ... ... 3'6 0'0 3'6 4080 12'4 0'0 12'4 ... ... 292
340 ... ... 3'4 0'0 3'4 4090 13'2 0'0 13'2 ... ... 272
3512 3'0 3'0 3'2 -0'2 3'0 4100 14'0 0'0 14'0 ... ... 5902
109 ... ... 3'0 0'0 3'0 4110 14'6 0'0 14'6 ... ... 244
89 2'5 2'4 2'6 -0'1 2'5 4120 15'4 0'0 15'4 ... ... 240
158 2'3 2'3 2'5 -0'2 2'3 4130 16'3 0'1 16'2 16'3 16'3 257
181 2'2 2'2 2'4 -0'2 2'2 4140 17'1 0'0 17'1 ... ... 102
4555 ... ... 2'2 0'0 2'2 4150 17'7 0'0 17'7 ... ... 3659
156 ... ... 2'1 0'0 2'1 4160 18'6 0'0 18'6 ... ... 221
38 ... ... 2'0 0'0 2'0 4170 19'5 0'0 19'5 ... ... 5
145 ... ... 1'7 0'0 1'7 4180 20'4 0'0 20'4 ... ... 50
214 ... ... 1'5 0'0 1'5 4190 21'2 0'0 21'2 ... ... 147
5499 1'3 1'3 1'5 -0'2 1'3 4200 22'2 0'0 22'2 ... ... 3616
175 ... ... 1'4 0'0 1'4 4210 23'1 0'0 23'1 ... ... 50
287 ... ... 1'3 0'0 1'3 4220 24'0 0'0 24'0 ... ... 112
389 ... ... 1'2 0'0 1'2 4230 24'7 0'0 24'7 ... ... 24
332 ... ... 1'2 0'0 1'2 4240 25'7 0'0 25'7 ... ... 60
4246 ... ... 1'1 0'0 1'1 4250 26'6 0'0 26'6 ... ... 2085
384 ... ... 1'0 0'0 1'0 4260 27'5 0'0 27'5 ... ... 10
546 1'1 1'1 1'0 0'1 1'1 4270 28'5 0'0 28'5 ... ... 0
332 ... ... 0'7 0'0 0'7 4280 29'4 0'0 29'4 ... ... 30
346 ... ... 0'7 0'0 0'7 4290 30'4 0'0 30'4 ... ... 10
8495 0'6 0'6 0'6 0'0 0'6 4300 31'4 0'0 31'4 ... ... 980
626 ... ... 0'6 0'0 0'6 4310 32'4 0'0 32'4 ... ... 35
371 ... ... 0'6 0'0 0'6 4320 33'3 0'0 33'3 ... ... 36
630 ... ... 0'5 0'0 0'5 4330 34'3 0'0 34'3 ... ... 10
449 ... ... 0'5 0'0 0'5 4340 35'3 0'0 35'3 ... ... 0
3332 ... ... 0'5 0'0 0'5 4350 36'2 0'0 36'2 ... ... 2951
120 ... ... 0'4 0'0 0'4 4360 37'2 0'0 37'2 ... ... 0
168 ... ... 0'4 0'0 0'4 4370 38'2 0'0 38'2 ... ... 0
360 ... ... 0'4 0'0 0'4 4380 39'2 0'0 39'2 ... ... 0
259 ... ... 0'4 0'0 0'4 4390 40'1 0'0 40'1 ... ... 10
3697 ... ... 0'4 0'0 0'4 4400 41'1 0'0 41'1 ... ... 1918
347 ... ... 0'3 0'0 0'3 4410 42'1 0'0 42'1 ... ... 0
396 ... ... 0'3 0'0 0'3 4420 43'1 0'0 43'1 ... ... 0
262 ... ... 0'3 0'0 0'3 4430 44'0 0'0 44'0 ... ... 10
44 ... ... 0'3 0'0 0'3 4440 45'0 0'0 45'0 ... ... 0
3021 ... ... 0'3 0'0 0'3 4450 46'0 0'0 46'0 ... ... 378
466 ... ... 0'2 0'0 0'2 4460 47'0 0'0 47'0 ... ... 10
5170 ... ... 0'2 0'0 0'2 4500 50'7 0'0 50'7 ... ... 631
2395 ... ... 0'2 0'0 0'2 4550 55'7 0'0 55'7 ... ... 42
10296 0'1 0'1 0'1 0'0 0'1 4600 60'7 0'0 60'7 ... ... 77
768 ... ... 0'1 0'0 0'1 4650 65'7 0'0 65'7 ... ... 4
1331 ... ... 0'1 0'0 0'1 4700 70'7 0'0 70'7 ... ... 19
1378 ... ... 0'1 0'0 0'1 4750 75'6 0'0 75'6 ... ... 3
5058 ... ... 0'1 0'0 0'1 4800 80'6 0'0 80'6 ... ... 0
542 ... ... 0'1 0'0 0'1 4850 85'6 0'0 85'6 ... ... 0
1728 ... ... 0'1 0'0 0'1 4900 90'6 0'0 90'6 ... ... 0
344 ... ... 0'1 0'0 0'1 4950 95'6 0'0 95'6 ... ... 0
1571 ... ... 0'1 0'0 0'1 5000 100'6 0'0 100'6 ... ... 0
464 ... ... 0'1 0'0 0'1 5050 105'6 0'0 105'6 ... ... 0
601 ... ... 0'1 0'0 0'1 5100 110'6 0'0 110'6 ... ... 0
132 ... ... 0'1 0'0 0'1 5150 115'6 0'0 115'6 ... ... 0
1555 ... ... 0'1 0'0 0'1 5200 120'6 0'0 120'6 ... ... 0
151 ... ... 0'1 0'0 0'1 5250 125'6 0'0 125'6 ... ... 0
1578 ... ... 0'1 0'0 0'1 5300 130'6 0'0 130'6 ... ... 0
58 ... ... 0'1 0'0 0'1 5350 135'6 0'0 135'6 ... ... 0
267 ... ... 0'1 0'0 0'1 5400 140'6 0'0 140'6 ... ... 0
128 ... ... 0'1 0'0 0'1 5450 145'6 0'0 145'6 ... ... 0
51 ... ... 0'1 0'0 0'1 5500 150'6 0'0 150'6 ... ... 0
167 ... ... 0'1 0'0 0'1 5550 155'6 0'0 155'6 ... ... 0
1186 ... ... 0'1 0'0 0'1 6000 200'6 0'0 200'6 ... ... 0
134 ... ... 0'1 0'0 0'1 6250 225'6 0'0 225'6 ... ... 0
820 ... ... 0'1 0'0 0'1 6500 250'6 0'0 250'6 ... ... 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.