DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 555'0
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 ... ... 154'4 0'0 154'4 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 149'4 0'0 149'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 144'4 0'0 144'4 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 139'4 0'0 139'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 134'4 0'0 134'4 4200 0'1 0'0 0'1 ... ... 1
0 ... ... 129'4 0'0 129'4 4250 0'1 0'0 0'1 ... ... 15
0 ... ... 124'4 0'0 124'4 4300 0'1 0'0 0'1 ... ... 105
0 ... ... 119'4 0'0 119'4 4350 0'1 0'0 0'1 ... ... 3
0 ... ... 114'4 0'0 114'4 4400 0'1 0'0 0'1 ... ... 17
0 ... ... 109'4 0'0 109'4 4450 0'1 0'0 0'1 ... ... 30
0 ... ... 104'4 0'0 104'4 4500 0'1 0'0 0'1 ... ... 58
0 ... ... 99'4 0'0 99'4 4550 0'1 0'0 0'1 ... ... 103
0 ... ... 94'4 0'0 94'4 4600 0'1 0'0 0'1 ... ... 82
0 ... ... 89'4 0'0 89'4 4650 0'1 0'0 0'1 ... ... 16
0 ... ... 84'4 0'0 84'4 4700 0'1 0'0 0'1 ... ... 458
0 ... ... 79'4 0'0 79'4 4750 0'1 0'0 0'1 ... ... 220
0 ... ... 74'4 0'0 74'4 4800 0'1 0'0 0'1 ... ... 189
0 ... ... 69'5 0'0 69'5 4850 0'1 0'0 0'1 ... ... 155
0 ... ... 64'5 0'0 64'5 4900 0'1 0'0 0'1 ... ... 218
0 ... ... 59'5 0'0 59'5 4950 0'2 0'0 0'2 ... ... 209
0 ... ... 54'6 0'0 54'6 5000 0'3 0'0 0'3 ... ... 1987
0 ... ... 50'0 0'0 50'0 5050 0'4 0'0 0'4 ... ... 734
0 ... ... 45'2 0'0 45'2 5100 0'5 -0'1 0'6 0'5 0'5 1176
0 ... ... 43'3 0'0 43'3 5120 0'6 -0'1 0'7 0'6 0'6 62
0 ... ... 41'4 0'0 41'4 5140 1'0 0'0 1'0 ... ... 60
50 ... ... 40'4 0'0 40'4 5150 1'1 0'0 1'1 ... ... 1286
0 ... ... 39'5 0'0 39'5 5160 1'1 0'0 1'1 ... ... 146
0 ... ... 37'6 0'0 37'6 5180 1'1 -0'1 1'2 1'2 1'1 260
317 ... ... 36'0 0'0 36'0 5200 1'4 0'0 1'4 ... ... 2657
0 ... ... 34'1 0'0 34'1 5220 1'6 0'0 1'6 ... ... 54
0 ... ... 32'4 0'0 32'4 5240 2'0 0'0 2'0 ... ... 292
37 ... ... 31'5 0'0 31'5 5250 2'1 0'0 2'1 ... ... 1522
0 ... ... 30'6 0'0 30'6 5260 2'2 0'0 2'2 ... ... 426
0 ... ... 29'1 0'0 29'1 5280 2'5 0'0 2'5 ... ... 411
247 ... ... 27'4 0'0 27'4 5300 3'0 0'0 3'0 ... ... 943
0 ... ... 25'7 0'0 25'7 5320 3'3 0'0 3'3 ... ... 114
10 ... ... 24'3 0'0 24'3 5340 3'7 0'0 3'7 ... ... 110
24 ... ... 23'5 0'0 23'5 5350 4'1 0'0 4'1 ... ... 1062
11 ... ... 22'7 0'0 22'7 5360 4'3 0'0 4'3 ... ... 65
72 ... ... 21'4 0'0 21'4 5380 5'0 0'0 5'0 ... ... 515
944 ... ... 20'1 -4'1 16'0 5400 4'7 -0'6 5'5 4'7 4'7 2540
210 ... ... 18'6 0'0 18'6 5420 7'0 0'5 6'3 7'0 7'0 43
32 ... ... 17'4 0'0 17'4 5440 7'1 0'0 7'1 ... ... 91
1210 ... ... 17'0 0'0 17'0 5450 7'4 0'0 7'4 ... ... 859
71 ... ... 16'3 0'0 16'3 5460 7'7 0'0 7'7 ... ... 72
76 ... ... 15'2 0'0 15'2 5480 8'6 0'0 8'6 ... ... 188
2058 ... ... 14'1 0'0 14'1 5500 9'5 0'0 9'5 ... ... 1795
58 ... ... 13'1 0'0 13'1 5520 11'0 0'3 10'5 11'0 11'0 40
48 11'3 10'5 12'1 -1'4 10'5 5540 11'7 0'2 11'5 11'7 11'7 42
390 11'0 11'0 11'5 -0'5 11'0 5550 12'1 0'0 12'1 ... ... 842
69 ... ... 11'2 0'0 11'2 5560 12'6 0'0 12'6 ... ... 93
60 ... ... 10'3 0'0 10'3 5580 13'7 0'0 13'7 ... ... 30
2045 10'0 8'7 9'4 -0'5 8'7 5600 15'0 0'0 15'0 ... ... 2040
302 ... ... 8'6 0'0 8'6 5620 16'2 0'0 16'2 ... ... 98
16 ... ... 8'0 0'0 8'0 5640 17'4 0'0 17'4 ... ... 26
399 ... ... 7'6 0'0 7'6 5650 18'1 0'0 18'1 ... ... 653
41 ... ... 7'3 0'0 7'3 5660 18'7 0'0 18'7 ... ... 39
339 ... ... 6'6 0'0 6'6 5680 20'2 0'0 20'2 ... ... 25
1565 ... ... 6'1 0'0 6'1 5700 21'5 0'0 21'5 ... ... 386
294 ... ... 5'5 0'0 5'5 5720 23'1 0'0 23'1 ... ... 0
202 ... ... 5'1 0'0 5'1 5740 24'5 0'0 24'5 ... ... 29
700 ... ... 4'7 0'0 4'7 5750 25'3 0'0 25'3 ... ... 282
246 ... ... 4'5 0'0 4'5 5760 26'1 0'0 26'1 ... ... 21
419 ... ... 4'2 0'0 4'2 5780 27'6 0'0 27'6 ... ... 25
2747 4'1 3'4 3'7 -0'3 3'4 5800 29'3 0'0 29'3 ... ... 310
147 ... ... 3'4 0'0 3'4 5820 31'0 0'0 31'0 ... ... 81
83 ... ... 3'2 0'0 3'2 5840 32'6 0'0 32'6 ... ... 10
743 ... ... 3'1 0'0 3'1 5850 33'4 0'0 33'4 ... ... 150
188 3'2 3'2 3'0 0'2 3'2 5860 34'3 0'0 34'3 ... ... 10
100 ... ... 2'6 0'0 2'6 5880 36'1 0'0 36'1 ... ... 9
1499 ... ... 2'4 0'0 2'4 5900 37'7 0'0 37'7 ... ... 89
42 ... ... 2'2 0'0 2'2 5920 39'6 0'0 39'6 ... ... 0
33 ... ... 2'0 0'0 2'0 5940 41'4 0'0 41'4 ... ... 44
540 ... ... 2'0 0'0 2'0 5950 42'3 0'0 42'3 ... ... 78
103 ... ... 1'7 0'0 1'7 5960 43'2 0'0 43'2 ... ... 10
217 ... ... 1'6 0'0 1'6 5980 45'1 0'0 45'1 ... ... 0
2322 ... ... 1'4 0'0 1'4 6000 47'0 0'0 47'0 ... ... 84
43 ... ... 1'3 0'0 1'3 6020 48'7 0'0 48'7 ... ... 0
31 ... ... 1'2 0'0 1'2 6040 50'6 0'0 50'6 ... ... 0
324 ... ... 1'2 0'0 1'2 6050 51'5 0'0 51'5 ... ... 0
51 ... ... 1'1 0'0 1'1 6060 52'5 0'0 52'5 ... ... 0
83 ... ... 1'0 0'0 1'0 6080 54'4 0'0 54'4 ... ... 0
1164 ... ... 1'0 0'0 1'0 6100 56'3 0'0 56'3 ... ... 4
19 ... ... 0'7 0'0 0'7 6120 58'2 0'0 58'2 ... ... 0
886 ... ... 0'6 0'0 0'6 6150 61'2 0'0 61'2 ... ... 7
1370 ... ... 0'5 0'0 0'5 6200 66'0 0'0 66'0 ... ... 1
928 ... ... 0'4 0'0 0'4 6250 71'0 0'0 71'0 ... ... 0
702 ... ... 0'4 0'0 0'4 6300 75'7 0'0 75'7 ... ... 3
557 ... ... 0'3 0'0 0'3 6350 80'6 0'0 80'6 ... ... 0
417 0'2 0'2 0'3 -0'1 0'2 6400 85'6 0'0 85'6 ... ... 0
224 ... ... 0'3 0'0 0'3 6450 90'6 0'0 90'6 ... ... 0
802 ... ... 0'2 0'0 0'2 6500 95'6 0'0 95'6 ... ... 0
73 ... ... 0'2 0'0 0'2 6550 100'5 0'0 100'5 ... ... 0
271 ... ... 0'2 0'0 0'2 6600 105'5 0'0 105'5 ... ... 0
149 ... ... 0'2 0'0 0'2 6650 110'5 0'0 110'5 ... ... 0
378 ... ... 0'2 0'0 0'2 6700 115'5 0'0 115'5 ... ... 0
164 ... ... 0'2 0'0 0'2 6750 120'5 0'0 120'5 ... ... 0
184 ... ... 0'1 0'0 0'1 6800 125'5 0'0 125'5 ... ... 0
97 ... ... 0'1 0'0 0'1 6850 130'4 0'0 130'4 ... ... 0
131 ... ... 0'1 0'0 0'1 6900 135'4 0'0 135'4 ... ... 0
273 ... ... 0'1 0'0 0'1 6950 140'4 0'0 140'4 ... ... 0
1130 ... ... 0'1 0'0 0'1 7000 145'4 0'0 145'4 ... ... 0
229 ... ... 0'1 0'0 0'1 7050 150'4 0'0 150'4 ... ... 0
657 ... ... 0'1 0'0 0'1 7500 195'4 0'0 195'4 ... ... 0
282 ... ... 0'1 0'0 0'1 7600 205'4 0'0 205'4 ... ... 0
2 ... ... 0'1 0'0 0'1 7700 215'4 0'0 215'4 ... ... 0
20 ... ... 0'1 0'0 0'1 7800 225'4 0'0 225'4 ... ... 0
15 ... ... 0'1 0'0 0'1 7900 235'4 0'0 235'4 ... ... 0
103 ... ... 0'1 0'0 0'1 8000 245'4 0'0 245'4 ... ... 0
412 ... ... 0'1 0'0 0'1 8500 295'4 0'0 295'4 ... ... 0
50 ... ... 0'1 0'0 0'1 9000 345'4 0'0 345'4 ... ... 0
200 ... ... 0'1 0'0 0'1 10000 445'4 0'0 445'4 ... ... 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.