DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 420'2
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 ... ... 105'2 0'0 105'2 3150 0'1 0'0 0'1 ... ... 103
0 ... ... 100'2 0'0 100'2 3200 0'1 0'0 0'1 ... ... 11
0 ... ... 95'2 0'0 95'2 3250 0'1 0'0 0'1 ... ... 404
0 ... ... 90'2 0'0 90'2 3300 0'1 0'0 0'1 ... ... 635
0 ... ... 85'2 0'0 85'2 3350 0'1 0'0 0'1 ... ... 215
0 ... ... 80'2 0'0 80'2 3400 0'1 0'0 0'1 ... ... 321
0 ... ... 75'2 0'0 75'2 3450 0'1 0'0 0'1 ... ... 250
1 ... ... 70'2 0'0 70'2 3500 0'1 0'0 0'1 ... ... 206
2 ... ... 65'2 0'0 65'2 3550 0'1 0'0 0'1 ... ... 831
1 ... ... 60'3 0'0 60'3 3600 0'2 0'0 0'2 ... ... 672
22 ... ... 55'3 0'0 55'3 3650 0'2 0'0 0'2 ... ... 5718
23 ... ... 50'4 0'0 50'4 3700 0'3 0'0 0'3 ... ... 1182
0 ... ... 45'5 0'0 45'5 3750 0'4 0'0 0'4 ... ... 1550
19 ... ... 40'6 0'0 40'6 3800 0'5 0'0 0'5 ... ... 4067
0 ... ... 37'0 0'0 37'0 3840 0'7 0'0 0'7 ... ... 80
100 ... ... 36'1 0'0 36'1 3850 1'0 0'0 1'0 ... ... 1088
0 ... ... 35'1 0'0 35'1 3860 1'0 0'0 1'0 ... ... 88
0 ... ... 34'2 0'0 34'2 3870 1'1 0'0 1'1 ... ... 441
0 ... ... 33'2 0'0 33'2 3880 1'1 0'0 1'1 ... ... 1
10 ... ... 32'4 0'0 32'4 3890 1'2 0'0 1'2 ... ... 40
20 ... ... 31'5 0'0 31'5 3900 1'3 0'0 1'3 ... ... 5089
0 ... ... 30'6 0'0 30'6 3910 1'4 0'0 1'4 ... ... 35
10 ... ... 29'7 0'0 29'7 3920 1'5 0'0 1'5 ... ... 136
0 ... ... 29'1 0'0 29'1 3930 1'7 0'0 1'7 ... ... 10
10 ... ... 28'3 0'0 28'3 3940 2'1 0'0 2'1 ... ... 104
201 ... ... 27'4 0'0 27'4 3950 2'2 0'0 2'2 ... ... 3100
0 ... ... 26'5 0'0 26'5 3960 2'3 0'0 2'3 ... ... 57
0 ... ... 25'7 0'0 25'7 3970 2'5 0'0 2'5 ... ... 206
0 ... ... 25'1 0'0 25'1 3980 2'7 0'0 2'7 ... ... 32
0 ... ... 24'2 0'0 24'2 3990 3'0 0'0 3'0 ... ... 106
582 ... ... 23'4 0'0 23'4 4000 3'2 0'0 3'2 ... ... 11527
30 ... ... 22'6 0'0 22'6 4010 3'4 0'0 3'4 ... ... 200
55 ... ... 22'0 0'0 22'0 4020 3'6 0'0 3'6 ... ... 67
50 ... ... 21'2 0'0 21'2 4030 4'0 0'0 4'0 ... ... 79
25 ... ... 20'4 0'0 20'4 4040 4'2 0'0 4'2 ... ... 198
2644 ... ... 19'6 0'0 19'6 4050 4'4 0'0 4'4 ... ... 2677
64 ... ... 19'1 0'0 19'1 4060 4'7 0'0 4'7 ... ... 193
108 ... ... 18'3 0'0 18'3 4070 5'1 0'0 5'1 ... ... 110
78 ... ... 17'6 0'0 17'6 4080 5'4 0'0 5'4 ... ... 172
213 ... ... 17'1 0'0 17'1 4090 5'7 0'0 5'7 ... ... 256
3052 ... ... 16'3 0'0 16'3 4100 6'1 0'0 6'1 ... ... 3508
90 ... ... 15'6 0'0 15'6 4110 6'4 0'0 6'4 ... ... 320
81 ... ... 15'1 0'0 15'1 4120 6'7 0'0 6'7 ... ... 164
30 ... ... 14'5 0'0 14'5 4130 7'3 0'0 7'3 ... ... 163
111 ... ... 14'1 0'0 14'1 4140 7'7 0'0 7'7 ... ... 101
4487 ... ... 13'4 0'0 13'4 4150 8'2 0'0 8'2 ... ... 2326
152 ... ... 13'0 0'0 13'0 4160 8'6 0'0 8'6 ... ... 23
39 ... ... 12'4 0'0 12'4 4170 9'2 0'0 9'2 ... ... 25
188 ... ... 12'0 0'0 12'0 4180 9'6 0'0 9'6 ... ... 55
101 ... ... 11'4 0'0 11'4 4190 10'2 0'0 10'2 ... ... 132
3887 ... ... 11'0 0'0 11'0 4200 10'6 0'0 10'6 ... ... 3310
176 ... ... 10'4 0'0 10'4 4210 11'2 0'0 11'2 ... ... 47
184 ... ... 10'0 0'0 10'0 4220 11'6 0'0 11'6 ... ... 92
209 ... ... 9'5 0'0 9'5 4230 12'3 0'0 12'3 ... ... 10
145 ... ... 9'2 0'0 9'2 4240 13'0 0'0 13'0 ... ... 10
4844 ... ... 8'7 0'0 8'7 4250 13'5 0'0 13'5 ... ... 2708
93 ... ... 8'3 0'0 8'3 4260 14'1 0'0 14'1 ... ... 10
204 ... ... 8'1 0'0 8'1 4270 14'7 0'0 14'7 ... ... 0
173 ... ... 7'6 0'0 7'6 4280 15'4 0'0 15'4 ... ... 30
83 ... ... 7'3 0'0 7'3 4290 16'1 0'0 16'1 ... ... 0
8253 ... ... 7'0 0'0 7'0 4300 16'6 0'0 16'6 ... ... 933
303 ... ... 6'7 0'0 6'7 4310 17'5 0'0 17'5 ... ... 0
84 ... ... 6'5 0'0 6'5 4320 18'3 0'0 18'3 ... ... 0
260 ... ... 6'2 0'0 6'2 4330 19'0 0'0 19'0 ... ... 10
192 ... ... 6'0 0'0 6'0 4340 19'6 0'0 19'6 ... ... 0
3482 ... ... 5'6 0'0 5'6 4350 20'4 0'0 20'4 ... ... 3271
70 ... ... 5'4 0'0 5'4 4360 21'2 0'0 21'2 ... ... 0
148 ... ... 5'2 0'0 5'2 4370 22'0 0'0 22'0 ... ... 0
169 ... ... 5'0 0'0 5'0 4380 22'6 0'0 22'6 ... ... 0
177 ... ... 4'6 0'0 4'6 4390 23'4 0'0 23'4 ... ... 0
3857 ... ... 4'5 0'0 4'5 4400 24'3 0'0 24'3 ... ... 2426
354 ... ... 4'3 0'0 4'3 4410 25'1 0'0 25'1 ... ... 0
69 ... ... 4'1 0'0 4'1 4420 25'7 0'0 25'7 ... ... 10
192 ... ... 4'0 0'0 4'0 4430 26'6 0'0 26'6 ... ... 0
42 ... ... 3'6 0'0 3'6 4440 27'4 0'0 27'4 ... ... 0
2933 ... ... 3'5 0'0 3'5 4450 28'3 0'0 28'3 ... ... 369
340 ... ... 3'4 0'0 3'4 4460 29'2 0'0 29'2 ... ... 0
8070 ... ... 2'7 0'0 2'7 4500 32'5 0'0 32'5 ... ... 617
2384 ... ... 2'2 0'0 2'2 4550 36'7 0'0 36'7 ... ... 45
11744 ... ... 1'7 0'0 1'7 4600 41'4 0'0 41'4 ... ... 82
636 ... ... 1'3 0'0 1'3 4650 46'0 0'0 46'0 ... ... 6
1622 ... ... 1'1 0'0 1'1 4700 50'6 0'0 50'6 ... ... 19
1632 ... ... 0'7 0'0 0'7 4750 55'4 0'0 55'4 ... ... 3
5279 ... ... 0'6 0'0 0'6 4800 60'3 0'0 60'3 ... ... 1
512 ... ... 0'5 0'0 0'5 4850 65'2 0'0 65'2 ... ... 4
1719 ... ... 0'4 0'0 0'4 4900 70'1 0'0 70'1 ... ... 19
340 ... ... 0'3 0'0 0'3 4950 75'0 0'0 75'0 ... ... 0
1639 ... ... 0'3 0'0 0'3 5000 80'0 0'0 80'0 ... ... 0
474 ... ... 0'3 0'0 0'3 5050 85'0 0'0 85'0 ... ... 0
599 ... ... 0'2 0'0 0'2 5100 89'7 0'0 89'7 ... ... 36
132 ... ... 0'2 0'0 0'2 5150 94'7 0'0 94'7 ... ... 0
1591 ... ... 0'2 0'0 0'2 5200 99'7 0'0 99'7 ... ... 0
151 ... ... 0'1 0'0 0'1 5250 104'6 0'0 104'6 ... ... 0
1581 ... ... 0'1 0'0 0'1 5300 109'6 0'0 109'6 ... ... 0
58 ... ... 0'1 0'0 0'1 5350 114'6 0'0 114'6 ... ... 0
262 ... ... 0'1 0'0 0'1 5400 119'6 0'0 119'6 ... ... 0
128 ... ... 0'1 0'0 0'1 5450 124'6 0'0 124'6 ... ... 0
52 ... ... 0'1 0'0 0'1 5500 129'6 0'0 129'6 ... ... 0
167 ... ... 0'1 0'0 0'1 5550 134'6 0'0 134'6 ... ... 0
1186 ... ... 0'1 0'0 0'1 6000 179'6 0'0 179'6 ... ... 0
134 ... ... 0'1 0'0 0'1 6250 204'6 0'0 204'6 ... ... 0
820 ... ... 0'1 0'0 0'1 6500 229'6 0'0 229'6 ... ... 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.