DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 547'4
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 ... ... 149'0 0'0 149'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 144'0 0'0 144'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 139'0 0'0 139'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 134'0 0'0 134'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 129'0 0'0 129'0 4200 0'1 0'0 0'1 ... ... 1
0 ... ... 124'0 0'0 124'0 4250 0'1 0'0 0'1 ... ... 15
0 ... ... 119'0 0'0 119'0 4300 0'1 0'0 0'1 ... ... 105
0 ... ... 114'0 0'0 114'0 4350 0'1 0'0 0'1 ... ... 3
0 ... ... 109'0 0'0 109'0 4400 0'1 0'0 0'1 ... ... 17
0 ... ... 104'0 0'0 104'0 4450 0'1 0'0 0'1 ... ... 30
0 ... ... 99'0 0'0 99'0 4500 0'1 0'0 0'1 ... ... 59
0 ... ... 94'0 0'0 94'0 4550 0'1 0'0 0'1 ... ... 103
0 ... ... 89'0 0'0 89'0 4600 0'1 0'0 0'1 ... ... 82
0 ... ... 84'0 0'0 84'0 4650 0'1 0'0 0'1 ... ... 16
0 ... ... 79'1 0'0 79'1 4700 0'2 0'0 0'2 ... ... 1545
0 ... ... 74'1 0'0 74'1 4750 0'2 0'0 0'2 ... ... 169
0 ... ... 69'2 0'0 69'2 4800 0'2 0'0 0'2 ... ... 247
0 ... ... 64'2 0'0 64'2 4850 0'3 0'0 0'3 ... ... 149
0 ... ... 59'3 0'0 59'3 4900 0'4 0'0 0'4 ... ... 219
0 ... ... 54'4 0'0 54'4 4950 0'6 0'1 0'5 ... ... 177
0 ... ... 49'7 0'0 49'7 5000 1'1 0'2 0'7 ... ... 4441
0 ... ... 45'2 0'0 45'2 5050 1'5 0'3 1'2 ... ... 823
0 ... ... 40'6 0'0 40'6 5100 1'7 0'0 1'7 1'7 1'7 1358
0 ... ... 39'0 0'0 39'0 5120 2'4 0'3 2'1 ... ... 52
0 ... ... 37'3 0'0 37'3 5140 2'5 0'2 2'3 ... ... 50
50 ... ... 36'4 0'0 36'4 5150 2'7 0'2 2'5 ... ... 1252
0 ... ... 35'6 0'0 35'6 5160 2'7 0'1 2'6 ... ... 146
0 ... ... 34'0 0'0 34'0 5180 3'1 0'0 3'1 ... ... 252
299 ... ... 32'4 0'0 32'4 5200 3'3 -0'1 3'4 ... ... 2388
0 ... ... 30'7 0'0 30'7 5220 4'4 0'5 3'7 ... ... 42
0 ... ... 29'3 0'0 29'3 5240 4'6 0'3 4'3 ... ... 220
37 ... ... 28'5 -4'5 24'0 5250 4'4 -0'1 4'5 4'4 4'4 1233
0 ... ... 27'7 0'0 27'7 5260 4'7 0'0 4'7 ... ... 159
0 ... ... 26'3 0'0 26'3 5280 5'3 -0'1 5'4 ... ... 82
28 ... ... 25'0 -0'7 24'1 5300 6'0 0'0 6'0 ... ... 2024
0 ... ... 23'5 0'0 23'5 5320 7'0 0'3 6'5 ... ... 1
0 ... ... 22'3 0'0 22'3 5340 10'0 2'5 7'3 ... ... 13
23 ... ... 21'6 0'0 21'6 5350 9'2 1'4 7'6 ... ... 914
11 ... ... 21'1 0'0 21'1 5360 9'4 1'3 8'1 ... ... 30
37 ... ... 19'7 -2'1 17'6 5380 10'6 1'7 8'7 ... ... 25
1161 17'7 17'7 18'6 -0'7 17'7 5400 10'1 0'3 9'6 ... ... 1877
210 ... ... 17'5 -0'2 17'3 5420 11'6 1'1 10'5 ... ... 2
3 ... ... 16'4 0'0 16'4 5440 12'0 0'4 11'4 ... ... 48
606 ... ... 16'0 -0'4 15'4 5450 14'0 2'0 12'0 ... ... 974
35 ... ... 15'4 -3'0 12'4 5460 12'7 0'3 12'4 ... ... 26
25 ... ... 14'4 -1'7 12'5 5480 16'5 3'1 13'4 ... ... 102
1148 13'7 13'7 13'5 0'2 13'7 5500 14'6 0'1 14'5 ... ... 1128
48 ... ... 12'5 -1'2 11'3 5520 18'2 2'5 15'5 ... ... 2
24 ... ... 11'7 -4'0 7'7 5540 17'5 0'6 16'7 ... ... 32
161 ... ... 11'4 -0'4 11'0 5550 18'1 0'5 17'4 ... ... 880
63 ... ... 11'1 -1'4 9'5 5560 18'7 0'7 18'0 ... ... 56
39 ... ... 10'3 -1'3 9'0 5580 19'3 0'0 19'3 ... ... 4
2144 9'4 9'4 9'5 -0'1 9'4 5600 20'3 -0'2 20'5 ... ... 2287
59 ... ... 9'0 -0'7 8'1 5620 22'0 0'0 22'0 ... ... 92
11 ... ... 8'3 -1'1 7'2 5640 23'3 0'0 23'3 ... ... 26
282 ... ... 8'1 -1'1 7'0 5650 24'2 0'1 24'1 ... ... 678
21 ... ... 7'7 -1'0 6'7 5660 24'6 0'0 24'6 ... ... 39
2 ... ... 7'2 0'0 7'2 5680 26'2 0'0 26'2 ... ... 19
1696 ... ... 6'6 -0'4 6'2 5700 28'6 1'0 27'6 ... ... 352
264 ... ... 6'2 -0'2 6'0 5720 29'2 0'0 29'2 ... ... 10
201 ... ... 5'6 -0'3 5'3 5740 30'6 0'0 30'6 ... ... 29
547 ... ... 5'5 -0'2 5'3 5750 32'3 0'7 31'4 ... ... 287
233 ... ... 5'3 0'6 6'1 5760 32'2 0'0 32'2 ... ... 21
88 ... ... 5'0 -0'2 4'6 5780 33'7 0'0 33'7 ... ... 25
2387 4'1 4'1 4'5 -0'4 4'1 5800 45'0 9'4 35'4 ... ... 341
107 ... ... 4'2 -0'4 3'6 5820 37'2 0'0 37'2 ... ... 81
52 ... ... 4'0 0'1 4'1 5840 38'7 0'0 38'7 ... ... 10
327 ... ... 3'7 0'0 3'7 5850 39'6 0'0 39'6 ... ... 150
66 ... ... 3'6 -0'1 3'5 5860 40'5 0'0 40'5 ... ... 10
61 ... ... 3'3 0'3 3'6 5880 42'3 0'0 42'3 ... ... 9
995 ... ... 3'2 -0'2 3'0 5900 44'1 0'0 44'1 ... ... 105
66 ... ... 3'0 0'3 3'3 5920 45'7 0'0 45'7 ... ... 0
10 ... ... 2'6 -0'1 2'5 5940 47'5 0'0 47'5 ... ... 44
311 ... ... 2'5 0'5 3'2 5950 48'5 0'0 48'5 ... ... 78
92 ... ... 2'5 -0'7 1'6 5960 49'4 0'0 49'4 ... ... 10
216 ... ... 2'3 0'0 2'3 5980 51'2 0'0 51'2 ... ... 0
1476 ... ... 2'2 0'0 2'2 6000 53'1 0'0 53'1 ... ... 84
20 ... ... 2'1 0'0 2'1 6020 55'0 0'0 55'0 ... ... 0
0 ... ... 2'0 0'0 2'0 6040 56'7 0'0 56'7 ... ... 0
345 ... ... 1'7 0'0 1'7 6050 57'6 0'0 57'6 ... ... 0
31 ... ... 1'7 0'0 1'7 6060 58'6 0'0 58'6 ... ... 0
43 ... ... 1'6 0'0 1'6 6080 60'5 0'0 60'5 ... ... 0
952 ... ... 1'5 0'2 1'7 6100 62'4 0'0 62'4 ... ... 4
18 ... ... 1'4 0'0 1'4 6120 64'3 0'0 64'3 ... ... 0
901 ... ... 1'3 0'0 1'3 6150 67'2 0'0 67'2 ... ... 7
1401 ... ... 1'2 0'1 1'3 6200 72'0 0'0 72'0 ... ... 1
894 ... ... 1'0 0'0 1'0 6250 76'7 0'0 76'7 ... ... 0
653 ... ... 0'7 0'0 0'7 6300 81'6 0'0 81'6 ... ... 3
64 ... ... 0'6 0'0 0'6 6350 86'5 0'0 86'5 ... ... 0
408 ... ... 0'6 0'0 0'6 6400 91'4 0'0 91'4 ... ... 0
212 ... ... 0'5 0'0 0'5 6450 96'4 0'0 96'4 ... ... 0
801 ... ... 0'5 0'0 0'5 6500 101'3 0'0 101'3 ... ... 0
72 ... ... 0'4 0'0 0'4 6550 106'3 0'0 106'3 ... ... 0
276 ... ... 0'4 0'0 0'4 6600 111'2 0'0 111'2 ... ... 0
86 ... ... 0'4 0'0 0'4 6650 116'2 0'0 116'2 ... ... 0
278 ... ... 0'3 0'1 0'4 6700 121'2 0'0 121'2 ... ... 0
161 ... ... 0'3 0'0 0'3 6750 126'2 0'0 126'2 ... ... 0
134 ... ... 0'3 0'0 0'3 6800 131'1 0'0 131'1 ... ... 0
96 ... ... 0'3 -0'1 0'2 6850 136'1 0'0 136'1 ... ... 0
130 ... ... 0'3 0'0 0'3 6900 141'1 0'0 141'1 ... ... 0
273 ... ... 0'2 0'0 0'2 6950 146'1 0'0 146'1 ... ... 0
1132 ... ... 0'2 0'0 0'2 7000 151'1 0'0 151'1 ... ... 0
233 ... ... 0'2 0'0 0'2 7050 156'1 0'0 156'1 ... ... 0
657 ... ... 0'2 0'0 0'2 7500 201'0 0'0 201'0 ... ... 0
282 ... ... 0'2 0'0 0'2 7600 211'0 0'0 211'0 ... ... 0
2 ... ... 0'1 0'0 0'1 7700 221'0 0'0 221'0 ... ... 0
20 ... ... 0'1 0'0 0'1 7800 231'0 0'0 231'0 ... ... 0
13 ... ... 0'1 0'0 0'1 7900 241'0 0'0 241'0 ... ... 0
103 ... ... 0'1 0'0 0'1 8000 251'0 0'0 251'0 ... ... 0
412 ... ... 0'1 0'0 0'1 8500 301'0 0'0 301'0 ... ... 0
50 ... ... 0'1 0'0 0'1 9000 351'0 0'0 351'0 ... ... 0
200 ... ... 0'1 0'0 0'1 10000 451'0 0'0 451'0 ... ... 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.