DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 550'0
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 ... ... 152'0 0'0 152'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 147'0 0'0 147'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 142'0 0'0 142'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 137'0 0'0 137'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 132'0 0'0 132'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 127'0 0'0 127'0 4250 0'1 0'0 0'1 ... ... 15
0 ... ... 122'0 0'0 122'0 4300 0'1 0'0 0'1 ... ... 104
0 ... ... 117'0 0'0 117'0 4350 0'1 0'0 0'1 ... ... 3
0 ... ... 112'0 0'0 112'0 4400 0'1 0'0 0'1 ... ... 17
0 ... ... 107'0 0'0 107'0 4450 0'1 0'0 0'1 ... ... 30
0 ... ... 102'1 0'0 102'1 4500 0'2 0'0 0'2 ... ... 35
0 ... ... 97'1 0'0 97'1 4550 0'3 0'0 0'3 ... ... 94
0 ... ... 92'2 0'0 92'2 4600 0'3 0'0 0'3 ... ... 82
0 ... ... 87'3 0'0 87'3 4650 0'4 0'0 0'4 ... ... 17
0 ... ... 82'3 0'0 82'3 4700 0'5 0'0 0'5 ... ... 113
0 ... ... 77'4 0'0 77'4 4750 0'5 0'0 0'5 ... ... 124
0 ... ... 72'5 0'0 72'5 4800 0'6 0'0 0'6 ... ... 98
0 ... ... 67'7 0'0 67'7 4850 1'0 0'0 1'0 1'0 1'0 67
0 ... ... 63'1 0'0 63'1 4900 1'2 0'0 1'2 ... ... 152
0 ... ... 58'5 0'0 58'5 4950 1'6 0'0 1'6 ... ... 129
0 ... ... 54'1 0'0 54'1 5000 2'4 0'2 2'2 2'4 2'4 254
0 ... ... 49'6 0'0 49'6 5050 2'7 0'0 2'7 ... ... 284
0 ... ... 45'4 0'0 45'4 5100 3'5 0'0 3'5 ... ... 3581
0 ... ... 41'3 0'0 41'3 5150 4'4 0'0 4'4 ... ... 848
45 ... ... 37'4 0'0 37'4 5200 5'5 0'0 5'5 ... ... 1631
27 ... ... 33'7 0'0 33'7 5250 6'7 0'0 6'7 ... ... 1114
0 ... ... ... ... ... 5260 ... ... ... ... ... 0
0 ... ... ... ... ... 5280 ... ... ... ... ... 0
26 ... ... 30'3 0'0 30'3 5300 8'3 0'0 8'3 ... ... 676
0 ... ... ... ... ... 5320 ... ... ... ... ... 0
0 ... ... ... ... ... 5340 ... ... ... ... ... 0
13 ... ... 27'1 0'0 27'1 5350 10'1 0'0 10'1 ... ... 850
0 ... ... ... ... ... 5360 ... ... ... ... ... 0
0 ... ... ... ... ... 5380 ... ... ... ... ... 0
193 ... ... 24'1 0'0 24'1 5400 13'0 0'6 12'2 13'0 13'0 4428
0 ... ... 23'0 0'0 23'0 5420 13'1 0'0 13'1 ... ... 0
0 ... ... 22'0 0'0 22'0 5440 14'0 0'0 14'0 ... ... 0
136 ... ... 21'4 0'0 21'4 5450 14'4 0'0 14'4 ... ... 721
0 ... ... 21'0 0'0 21'0 5460 15'0 0'0 15'0 ... ... 0
0 ... ... 20'0 0'0 20'0 5480 16'0 0'0 16'0 ... ... 0
478 ... ... 19'0 0'0 19'0 5500 17'0 0'0 17'0 ... ... 1101
0 ... ... 18'1 0'0 18'1 5520 18'1 0'0 18'1 ... ... 0
0 ... ... 17'2 0'0 17'2 5540 19'2 0'0 19'2 ... ... 0
170 ... ... 16'6 0'0 16'6 5550 19'6 0'0 19'6 ... ... 929
0 ... ... 16'3 0'0 16'3 5560 20'3 0'0 20'3 ... ... 10
0 ... ... 15'4 0'0 15'4 5580 21'4 0'0 21'4 ... ... 3
933 ... ... 14'6 0'0 14'6 5600 22'6 0'0 22'6 ... ... 4080
30 ... ... 14'0 0'0 14'0 5620 24'0 0'0 24'0 ... ... 102
0 ... ... 13'2 0'0 13'2 5640 25'2 0'0 25'2 ... ... 1
249 11'7 11'7 12'7 -1'0 11'7 5650 25'7 0'0 25'7 ... ... 680
12 ... ... 12'5 0'0 12'5 5660 26'4 0'0 26'4 ... ... 39
0 ... ... 11'7 0'0 11'7 5680 27'7 0'0 27'7 ... ... 18
1172 10'5 10'0 11'2 -0'5 10'5 5700 29'2 0'0 29'2 ... ... 392
100 ... ... 10'5 0'0 10'5 5720 30'5 0'0 30'5 ... ... 10
0 ... ... 10'1 0'0 10'1 5740 32'0 0'0 32'0 ... ... 29
481 ... ... 9'6 0'0 9'6 5750 32'6 0'0 32'6 ... ... 290
0 ... ... 9'4 0'0 9'4 5760 33'4 0'0 33'4 ... ... 11
0 ... ... 9'0 0'0 9'0 5780 34'7 0'0 34'7 ... ... 25
1468 8'2 7'6 8'4 -0'6 7'6 5800 36'4 0'0 36'4 ... ... 408
44 ... ... 8'0 0'0 8'0 5820 38'0 0'0 38'0 ... ... 81
30 ... ... 7'5 0'0 7'5 5840 39'4 0'0 39'4 ... ... 11
342 ... ... 7'3 0'0 7'3 5850 40'3 0'0 40'3 ... ... 146
15 ... ... 7'2 0'0 7'2 5860 41'1 0'0 41'1 ... ... 10
67 ... ... 6'7 0'0 6'7 5880 42'6 0'0 42'6 ... ... 9
484 ... ... 6'4 0'0 6'4 5900 44'3 0'0 44'3 ... ... 95
21 ... ... 6'1 0'0 6'1 5920 46'0 0'0 46'0 ... ... 0
10 5'4 5'4 5'6 -0'2 5'4 5940 47'5 0'0 47'5 ... ... 44
216 ... ... 5'5 0'0 5'5 5950 48'4 0'0 48'4 ... ... 77
0 ... ... 5'4 0'0 5'4 5960 49'3 0'0 49'3 ... ... 0
128 ... ... 5'1 0'0 5'1 5980 51'0 0'0 51'0 ... ... 0
1771 ... ... 4'7 0'0 4'7 6000 52'6 0'0 52'6 ... ... 97
20 4'3 4'3 4'5 -0'2 4'3 6020 54'4 0'0 54'4 ... ... 0
0 ... ... 4'3 0'0 4'3 6040 56'2 0'0 56'2 ... ... 0
333 ... ... 4'2 0'0 4'2 6050 57'1 0'0 57'1 ... ... 0
30 ... ... 4'1 0'0 4'1 6060 58'0 0'0 58'0 ... ... 0
33 ... ... 4'0 0'0 4'0 6080 59'6 0'0 59'6 ... ... 0
1146 ... ... 3'6 0'0 3'6 6100 61'5 0'0 61'5 ... ... 4
10 ... ... 3'5 0'0 3'5 6120 63'3 0'0 63'3 ... ... 0
1155 ... ... 3'3 0'0 3'3 6150 66'1 0'0 66'1 ... ... 7
1479 ... ... 3'0 0'0 3'0 6200 70'6 0'0 70'6 ... ... 1
739 ... ... 2'5 0'0 2'5 6250 75'3 0'0 75'3 ... ... 0
606 ... ... 2'3 0'0 2'3 6300 80'1 0'0 80'1 ... ... 3
75 ... ... 2'1 0'0 2'1 6350 84'7 0'0 84'7 ... ... 0
404 ... ... 1'7 0'0 1'7 6400 89'5 0'0 89'5 ... ... 0
273 ... ... 1'6 0'0 1'6 6450 94'4 0'0 94'4 ... ... 0
1036 ... ... 1'4 0'0 1'4 6500 99'2 0'0 99'2 ... ... 0
39 ... ... 1'3 0'0 1'3 6550 104'1 0'0 104'1 ... ... 0
195 ... ... 1'2 0'0 1'2 6600 109'0 0'0 109'0 ... ... 0
29 ... ... 1'1 0'0 1'1 6650 113'7 0'0 113'7 ... ... 0
120 ... ... 1'1 0'0 1'1 6700 118'7 0'0 118'7 ... ... 0
127 ... ... 1'0 0'0 1'0 6750 123'6 0'0 123'6 ... ... 0
152 ... ... 0'7 0'0 0'7 6800 128'5 0'0 128'5 ... ... 0
127 ... ... 0'7 0'0 0'7 6850 133'5 0'0 133'5 ... ... 0
80 ... ... 0'6 0'0 0'6 6900 138'4 0'0 138'4 ... ... 0
280 ... ... 0'6 0'0 0'6 6950 143'4 0'0 143'4 ... ... 0
1138 ... ... 0'5 0'0 0'5 7000 148'3 0'0 148'3 ... ... 0
99 ... ... 0'5 0'0 0'5 7050 153'3 0'0 153'3 ... ... 0
686 ... ... 0'3 0'0 0'3 7500 198'0 0'0 198'0 ... ... 0
147 ... ... 0'2 0'0 0'2 7600 208'0 0'0 208'0 ... ... 0
2 ... ... 0'2 0'0 0'2 7700 218'0 0'0 218'0 ... ... 0
20 ... ... 0'2 0'0 0'2 7800 228'0 0'0 228'0 ... ... 0
13 ... ... 0'2 0'0 0'2 7900 238'0 0'0 238'0 ... ... 0
41 ... ... 0'1 0'0 0'1 8000 248'0 0'0 248'0 ... ... 0
412 ... ... 0'1 0'0 0'1 8500 298'0 0'0 298'0 ... ... 0
16 ... ... 0'1 0'0 0'1 9000 348'0 0'0 348'0 ... ... 0
201 ... ... 0'1 0'0 0'1 10000 448'0 0'0 448'0 ... ... 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.