DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 404'4
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 ... ... 90'3 0'0 90'3 3150 0'1 0'0 0'1 ... ... 103
0 ... ... 85'3 0'0 85'3 3200 0'1 0'0 0'1 ... ... 511
0 ... ... 80'3 0'0 80'3 3250 0'1 0'0 0'1 ... ... 404
0 ... ... 75'3 0'0 75'3 3300 0'1 0'0 0'1 ... ... 632
0 ... ... 70'3 0'0 70'3 3350 0'1 0'0 0'1 ... ... 215
0 ... ... 65'3 0'0 65'3 3400 0'1 0'0 0'1 ... ... 320
0 ... ... 60'3 0'0 60'3 3450 0'1 0'0 0'1 ... ... 249
0 ... ... 55'3 0'0 55'3 3500 0'1 0'0 0'1 ... ... 274
2 ... ... 50'3 0'0 50'3 3550 0'1 0'0 0'1 ... ... 843
1 ... ... 45'3 0'0 45'3 3600 0'1 0'0 0'1 ... ... 984
22 ... ... 40'3 0'0 40'3 3650 0'1 0'0 0'1 ... ... 2616
23 ... ... 35'3 0'0 35'3 3700 0'1 0'0 0'1 ... ... 1064
21 ... ... 30'4 0'0 30'4 3750 0'2 0'0 0'2 ... ... 2381
0 ... ... 28'4 0'0 28'4 3770 0'2 0'0 0'2 0'2 0'2 9
0 ... ... 27'5 0'0 27'5 3780 0'2 -0'1 0'3 0'2 0'2 3
0 ... ... 26'5 0'0 26'5 3790 0'3 0'0 0'3 ... ... 19
19 ... ... 25'5 0'0 25'5 3800 0'3 0'0 0'3 ... ... 3470
0 ... ... 24'6 0'0 24'6 3810 0'4 0'0 0'4 ... ... 486
0 ... ... 23'6 0'0 23'6 3820 0'4 0'0 0'4 ... ... 232
10 ... ... 22'7 0'0 22'7 3830 0'5 0'0 0'5 ... ... 6
0 ... ... 21'7 0'0 21'7 3840 0'5 0'0 0'5 ... ... 268
101 ... ... 20'7 0'0 20'7 3850 0'5 0'0 0'5 ... ... 2499
0 ... ... 20'0 0'0 20'0 3860 0'6 0'0 0'6 ... ... 199
14 ... ... 19'0 0'0 19'0 3870 0'6 0'0 0'6 ... ... 572
0 ... ... 18'1 0'0 18'1 3880 0'7 0'0 0'7 ... ... 465
0 ... ... 17'2 0'0 17'2 3890 1'0 0'0 1'0 ... ... 618
98 ... ... 16'3 0'0 16'3 3900 1'0 -0'1 1'1 1'0 1'0 7025
0 ... ... 15'4 0'0 15'4 3910 1'2 0'0 1'2 ... ... 1095
35 ... ... 14'5 0'0 14'5 3920 1'3 0'0 1'3 ... ... 3681
60 ... ... 13'6 0'0 13'6 3930 1'4 0'0 1'4 ... ... 1095
101 ... ... 12'7 0'0 12'7 3940 1'5 0'0 1'5 ... ... 1099
534 ... ... 12'1 0'0 12'1 3950 1'7 0'0 1'7 ... ... 4731
237 ... ... 11'2 0'0 11'2 3960 2'0 0'0 2'0 ... ... 683
328 ... ... 10'4 0'0 10'4 3970 2'3 0'0 2'3 ... ... 535
389 ... ... 9'7 0'0 9'7 3980 2'5 0'0 2'5 ... ... 1377
222 ... ... 9'1 0'0 9'1 3990 2'7 0'0 2'7 ... ... 487
5632 ... ... 8'4 0'0 8'4 4000 3'2 0'0 3'2 ... ... 14281
229 ... ... 7'7 0'0 7'7 4010 3'5 0'0 3'5 ... ... 471
253 ... ... 7'2 0'0 7'2 4020 4'0 0'0 4'0 ... ... 329
151 ... ... 6'5 0'0 6'5 4030 4'3 0'0 4'3 ... ... 283
149 ... ... 6'1 0'0 6'1 4040 4'7 0'0 4'7 4'7 4'7 249
3645 ... ... 5'5 0'0 5'5 4050 5'2 -0'1 5'3 5'4 4'4 4322
181 ... ... 5'0 0'0 5'0 4060 6'2 0'4 5'6 ... ... 334
659 ... ... 4'5 0'0 4'5 4070 6'3 0'0 6'3 ... ... 437
403 ... ... 4'1 0'0 4'1 4080 6'7 0'0 6'7 ... ... 318
406 ... ... 3'5 0'0 3'5 4090 7'3 0'0 7'3 ... ... 334
4096 3'7 3'3 3'3 0'0 3'3 4100 7'4 -0'5 8'1 7'4 7'4 5814
621 ... ... 3'1 0'0 3'1 4110 8'7 0'0 8'7 ... ... 223
388 ... ... 2'6 0'0 2'6 4120 9'4 0'0 9'4 ... ... 240
248 ... ... 2'4 0'0 2'4 4130 10'2 0'0 10'2 ... ... 267
309 ... ... 2'2 0'0 2'2 4140 11'0 0'0 11'0 ... ... 102
5695 2'4 2'4 2'0 0'4 2'4 4150 11'6 0'0 11'6 ... ... 3587
358 ... ... 1'7 0'0 1'7 4160 12'4 0'0 12'4 ... ... 280
125 ... ... 1'6 0'0 1'6 4170 13'3 0'0 13'3 ... ... 15
582 ... ... 1'4 0'0 1'4 4180 14'2 0'0 14'2 ... ... 38
556 ... ... 1'3 0'0 1'3 4190 15'1 0'0 15'1 ... ... 147
5618 1'3 1'3 1'2 0'1 1'3 4200 16'0 0'0 16'0 ... ... 3238
897 ... ... 1'1 0'0 1'1 4210 16'7 0'0 16'7 ... ... 50
870 ... ... 1'0 0'0 1'0 4220 17'6 0'0 17'6 ... ... 112
729 ... ... 1'0 0'0 1'0 4230 18'6 0'0 18'6 ... ... 24
802 ... ... 0'7 0'0 0'7 4240 19'5 0'0 19'5 ... ... 60
3751 ... ... 0'6 0'0 0'6 4250 20'4 0'0 20'4 ... ... 2084
611 ... ... 0'6 0'0 0'6 4260 21'4 0'0 21'4 ... ... 10
683 ... ... 0'5 0'0 0'5 4270 22'3 0'0 22'3 ... ... 0
399 ... ... 0'5 0'0 0'5 4280 23'3 0'0 23'3 ... ... 30
371 ... ... 0'5 0'0 0'5 4290 24'3 0'0 24'3 ... ... 10
8427 ... ... 0'4 0'0 0'4 4300 25'2 0'0 25'2 ... ... 970
673 ... ... 0'4 0'0 0'4 4310 26'2 0'0 26'2 ... ... 35
489 ... ... 0'4 0'0 0'4 4320 27'2 0'0 27'2 ... ... 36
630 0'3 0'3 0'3 0'0 0'3 4330 28'1 0'0 28'1 ... ... 10
455 ... ... 0'3 0'0 0'3 4340 29'1 0'0 29'1 ... ... 0
4291 ... ... 0'3 0'0 0'3 4350 30'1 0'0 30'1 ... ... 2949
222 ... ... 0'3 0'0 0'3 4360 31'1 0'0 31'1 ... ... 0
171 ... ... 0'2 0'0 0'2 4370 32'0 0'0 32'0 ... ... 0
360 ... ... 0'2 0'0 0'2 4380 33'0 0'0 33'0 ... ... 0
259 0'2 0'2 0'2 0'0 0'2 4390 34'0 0'0 34'0 ... ... 10
3751 ... ... 0'2 0'0 0'2 4400 35'0 0'0 35'0 ... ... 1912
347 ... ... 0'2 0'0 0'2 4410 36'0 0'0 36'0 ... ... 0
397 ... ... 0'2 0'0 0'2 4420 36'6 -0'2 37'0 36'6 36'6 0
262 ... ... 0'2 0'0 0'2 4430 38'0 0'0 38'0 ... ... 10
44 ... ... 0'1 0'0 0'1 4440 38'7 0'0 38'7 ... ... 0
2997 ... ... 0'1 0'0 0'1 4450 39'7 0'0 39'7 ... ... 356
476 ... ... 0'1 0'0 0'1 4460 40'7 0'0 40'7 ... ... 10
5542 ... ... 0'1 0'0 0'1 4500 44'7 0'0 44'7 ... ... 609
2439 ... ... 0'1 0'0 0'1 4550 49'7 0'0 49'7 ... ... 42
10321 ... ... 0'1 0'0 0'1 4600 54'7 0'0 54'7 ... ... 77
788 ... ... 0'1 0'0 0'1 4650 59'7 0'0 59'7 ... ... 4
1228 ... ... 0'1 0'0 0'1 4700 64'7 0'0 64'7 ... ... 18
1375 ... ... 0'1 0'0 0'1 4750 69'7 0'0 69'7 ... ... 3
5106 ... ... 0'1 0'0 0'1 4800 74'7 0'0 74'7 ... ... 0
539 ... ... 0'1 0'0 0'1 4850 79'7 0'0 79'7 ... ... 0
1728 ... ... 0'1 0'0 0'1 4900 84'7 0'0 84'7 ... ... 0
341 ... ... 0'1 0'0 0'1 4950 89'7 0'0 89'7 ... ... 0
1555 ... ... 0'1 0'0 0'1 5000 94'7 0'0 94'7 ... ... 0
464 ... ... 0'1 0'0 0'1 5050 99'7 0'0 99'7 ... ... 0
597 ... ... 0'1 0'0 0'1 5100 104'7 0'0 104'7 ... ... 0
132 ... ... 0'1 0'0 0'1 5150 109'7 0'0 109'7 ... ... 0
1555 ... ... 0'1 0'0 0'1 5200 114'7 0'0 114'7 ... ... 0
151 ... ... 0'1 0'0 0'1 5250 119'6 0'0 119'6 ... ... 0
1578 ... ... 0'1 0'0 0'1 5300 124'6 0'0 124'6 ... ... 0
58 ... ... 0'1 0'0 0'1 5350 129'6 0'0 129'6 ... ... 0
267 ... ... 0'1 0'0 0'1 5400 134'6 0'0 134'6 ... ... 0
126 ... ... 0'1 0'0 0'1 5450 139'6 0'0 139'6 ... ... 0
51 ... ... 0'1 0'0 0'1 5500 144'6 0'0 144'6 ... ... 0
167 ... ... 0'1 0'0 0'1 5550 149'6 0'0 149'6 ... ... 0
1186 ... ... 0'1 0'0 0'1 6000 194'6 0'0 194'6 ... ... 0
134 ... ... 0'1 0'0 0'1 6250 219'6 0'0 219'6 ... ... 0
820 ... ... 0'1 0'0 0'1 6500 244'6 0'0 244'6 ... ... 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.