DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 539'0
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 ... ... 141'2 0'0 141'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 136'2 0'0 136'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 131'2 0'0 131'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 126'2 0'0 126'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 121'2 0'0 121'2 4200 0'1 0'0 0'1 ... ... 1
0 ... ... 116'3 0'0 116'3 4250 0'1 0'0 0'1 ... ... 15
0 ... ... 111'3 0'0 111'3 4300 0'1 0'0 0'1 ... ... 105
0 ... ... 106'3 0'0 106'3 4350 0'1 0'0 0'1 ... ... 3
0 ... ... 101'3 0'0 101'3 4400 0'1 0'0 0'1 ... ... 17
0 ... ... 96'3 0'0 96'3 4450 0'1 0'0 0'1 ... ... 30
0 ... ... 91'3 0'0 91'3 4500 0'1 0'0 0'1 ... ... 58
0 ... ... 86'3 0'0 86'3 4550 0'1 0'0 0'1 ... ... 103
0 ... ... 81'3 0'0 81'3 4600 0'1 0'0 0'1 ... ... 82
0 ... ... 76'3 0'0 76'3 4650 0'1 0'0 0'1 ... ... 16
0 ... ... 71'3 0'0 71'3 4700 0'1 0'0 0'1 ... ... 458
0 ... ... 66'3 0'0 66'3 4750 0'1 0'0 0'1 ... ... 220
0 ... ... 61'3 0'0 61'3 4800 0'1 0'0 0'1 ... ... 187
0 ... ... 56'3 0'0 56'3 4850 0'1 0'0 0'1 ... ... 155
0 ... ... 51'3 0'0 51'3 4900 0'1 0'0 0'1 ... ... 188
0 ... ... 46'3 0'0 46'3 4950 0'2 0'0 0'2 ... ... 212
5 ... ... 41'4 0'0 41'4 5000 0'2 0'0 0'2 0'2 0'2 2005
0 ... ... 36'5 0'0 36'5 5050 0'3 0'0 0'3 0'3 0'3 759
0 ... ... 31'7 0'0 31'7 5100 0'5 0'0 0'5 ... ... 1285
0 ... ... 30'0 0'0 30'0 5120 0'6 0'0 0'6 ... ... 75
0 ... ... 28'1 0'0 28'1 5140 0'7 0'0 0'7 ... ... 100
50 ... ... 27'2 0'0 27'2 5150 1'0 0'0 1'0 ... ... 1213
0 ... ... 26'3 0'0 26'3 5160 1'1 0'0 1'1 ... ... 160
0 ... ... 24'5 0'0 24'5 5180 1'3 0'0 1'3 ... ... 254
302 ... ... 22'7 0'0 22'7 5200 1'5 0'0 1'5 ... ... 1869
0 ... ... 21'1 0'0 21'1 5220 2'0 0'0 2'0 ... ... 105
0 ... ... 19'5 0'0 19'5 5240 2'3 0'0 2'3 ... ... 295
43 ... ... 18'6 0'0 18'6 5250 2'5 0'0 2'5 ... ... 1584
0 ... ... 18'0 0'0 18'0 5260 2'6 0'0 2'6 ... ... 470
0 ... ... 16'4 0'0 16'4 5280 3'3 0'0 3'3 ... ... 374
247 ... ... 15'1 0'0 15'1 5300 3'7 0'0 3'7 ... ... 866
0 ... ... 13'7 0'0 13'7 5320 4'5 0'0 4'5 ... ... 149
20 ... ... 12'4 0'0 12'4 5340 5'5 0'2 5'3 5'7 5'5 125
108 ... ... 12'0 0'0 12'0 5350 5'5 -0'1 5'6 5'5 5'5 1036
11 ... ... 11'3 0'0 11'3 5360 6'1 0'0 6'1 ... ... 68
87 ... ... 10'2 0'0 10'2 5380 7'0 0'0 7'0 ... ... 517
1593 ... ... 9'2 0'0 9'2 5400 8'0 0'0 8'0 ... ... 1586
215 ... ... 8'2 0'0 8'2 5420 9'0 0'0 9'0 9'0 9'0 48
32 6'7 6'7 7'3 -0'4 6'7 5440 10'0 0'0 10'0 ... ... 120
1033 ... ... 6'7 0'0 6'7 5450 10'5 0'0 10'5 ... ... 846
87 ... ... 6'4 0'0 6'4 5460 11'2 0'0 11'2 ... ... 82
95 ... ... 5'6 0'0 5'6 5480 12'4 0'0 12'4 ... ... 186
2224 4'7 4'7 5'1 -0'2 4'7 5500 13'6 0'0 13'6 ... ... 1572
84 ... ... 4'4 0'0 4'4 5520 14'7 -0'3 15'2 14'7 14'7 18
74 ... ... 3'7 0'0 3'7 5540 16'5 0'0 16'5 ... ... 47
566 ... ... 3'5 0'0 3'5 5550 17'3 0'0 17'3 ... ... 833
118 3'5 3'5 3'3 0'2 3'5 5560 18'1 0'0 18'1 ... ... 103
72 3'1 3'1 3'0 0'1 3'1 5580 19'6 0'0 19'6 ... ... 30
2168 3'0 2'6 2'5 0'1 2'6 5600 21'3 0'0 21'3 ... ... 2054
260 ... ... 2'2 0'0 2'2 5620 23'0 0'0 23'0 ... ... 108
27 ... ... 2'0 0'0 2'0 5640 24'6 0'0 24'6 ... ... 26
466 ... ... 1'7 0'0 1'7 5650 25'5 0'0 25'5 ... ... 653
41 ... ... 1'6 0'0 1'6 5660 26'4 0'0 26'4 ... ... 39
440 ... ... 1'4 0'0 1'4 5680 28'2 0'0 28'2 ... ... 25
1501 ... ... 1'3 0'0 1'3 5700 30'0 0'0 30'0 ... ... 264
296 ... ... 1'1 0'0 1'1 5720 31'7 0'0 31'7 ... ... 0
208 ... ... 1'0 0'0 1'0 5740 33'6 0'0 33'6 ... ... 29
700 1'1 1'1 1'0 0'1 1'1 5750 34'5 0'0 34'5 ... ... 282
245 ... ... 0'7 0'0 0'7 5760 35'5 0'0 35'5 ... ... 21
447 ... ... 0'6 0'0 0'6 5780 37'4 0'0 37'4 ... ... 25
1776 ... ... 0'6 0'0 0'6 5800 39'3 0'0 39'3 ... ... 312
148 ... ... 0'5 0'0 0'5 5820 41'3 0'0 41'3 ... ... 81
85 ... ... 0'4 0'0 0'4 5840 43'2 0'0 43'2 ... ... 10
1090 ... ... 0'4 0'0 0'4 5850 44'2 0'0 44'2 ... ... 150
202 ... ... 0'4 0'0 0'4 5860 45'2 0'0 45'2 ... ... 10
111 ... ... 0'4 0'0 0'4 5880 47'1 0'0 47'1 ... ... 9
1417 ... ... 0'3 0'0 0'3 5900 49'1 0'0 49'1 ... ... 89
43 ... ... 0'3 0'0 0'3 5920 51'1 0'0 51'1 ... ... 0
38 ... ... 0'3 0'0 0'3 5940 53'0 0'0 53'0 ... ... 44
549 ... ... 0'3 0'0 0'3 5950 54'0 0'0 54'0 ... ... 78
107 ... ... 0'2 0'0 0'2 5960 55'0 0'0 55'0 ... ... 10
219 ... ... 0'2 0'0 0'2 5980 57'0 0'0 57'0 ... ... 0
2290 ... ... 0'2 0'0 0'2 6000 59'0 0'0 59'0 ... ... 84
49 ... ... 0'2 0'0 0'2 6020 61'0 0'0 61'0 ... ... 0
31 ... ... 0'2 0'0 0'2 6040 62'7 0'0 62'7 ... ... 0
314 ... ... 0'2 0'0 0'2 6050 63'7 0'0 63'7 ... ... 0
51 ... ... 0'2 0'0 0'2 6060 64'7 0'0 64'7 ... ... 0
83 ... ... 0'2 0'0 0'2 6080 66'7 0'0 66'7 ... ... 0
1171 ... ... 0'2 0'0 0'2 6100 68'7 0'0 68'7 ... ... 4
11 ... ... 0'1 0'0 0'1 6120 70'7 0'0 70'7 ... ... 0
769 ... ... 0'1 0'0 0'1 6150 73'7 0'0 73'7 ... ... 7
1377 ... ... 0'1 0'0 0'1 6200 78'7 0'0 78'7 ... ... 1
936 ... ... 0'1 0'0 0'1 6250 83'7 0'0 83'7 ... ... 0
802 ... ... 0'1 0'0 0'1 6300 88'7 0'0 88'7 ... ... 3
617 ... ... 0'1 0'0 0'1 6350 93'7 0'0 93'7 ... ... 0
417 ... ... 0'1 0'0 0'1 6400 98'7 0'0 98'7 ... ... 0
224 ... ... 0'1 0'0 0'1 6450 103'7 0'0 103'7 ... ... 0
735 ... ... 0'1 0'0 0'1 6500 108'7 0'0 108'7 ... ... 0
73 ... ... 0'1 0'0 0'1 6550 113'7 0'0 113'7 ... ... 0
257 ... ... 0'1 0'0 0'1 6600 118'6 0'0 118'6 ... ... 0
149 ... ... 0'1 0'0 0'1 6650 123'6 0'0 123'6 ... ... 0
378 ... ... 0'1 0'0 0'1 6700 128'6 0'0 128'6 ... ... 0
161 ... ... 0'1 0'0 0'1 6750 133'6 0'0 133'6 ... ... 0
284 ... ... 0'1 0'0 0'1 6800 138'6 0'0 138'6 ... ... 0
97 ... ... 0'1 0'0 0'1 6850 143'6 0'0 143'6 ... ... 0
131 ... ... 0'1 0'0 0'1 6900 148'6 0'0 148'6 ... ... 0
273 ... ... 0'1 0'0 0'1 6950 153'6 0'0 153'6 ... ... 0
1130 ... ... 0'1 0'0 0'1 7000 158'6 0'0 158'6 ... ... 0
229 ... ... 0'1 0'0 0'1 7050 163'6 0'0 163'6 ... ... 0
657 ... ... 0'1 0'0 0'1 7500 208'6 0'0 208'6 ... ... 0
282 ... ... 0'1 0'0 0'1 7600 218'6 0'0 218'6 ... ... 0
2 ... ... 0'1 0'0 0'1 7700 228'6 0'0 228'6 ... ... 0
20 ... ... 0'1 0'0 0'1 7800 238'6 0'0 238'6 ... ... 0
15 ... ... 0'1 0'0 0'1 7900 248'6 0'0 248'6 ... ... 0
103 ... ... 0'1 0'0 0'1 8000 258'6 0'0 258'6 ... ... 0
412 ... ... 0'1 0'0 0'1 8500 308'6 0'0 308'6 ... ... 0
50 ... ... 0'1 0'0 0'1 9000 358'6 0'0 358'6 ... ... 0
200 ... ... 0'1 0'0 0'1 10000 458'6 0'0 458'6 ... ... 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.