DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 541'6
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 ... ... 133'5 0'0 133'5 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 128'5 0'0 128'5 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 123'5 0'0 123'5 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 118'5 0'0 118'5 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 113'5 0'0 113'5 4200 0'1 0'0 0'1 ... ... 1
0 ... ... 108'5 0'0 108'5 4250 0'1 0'0 0'1 ... ... 15
0 ... ... 103'5 0'0 103'5 4300 0'1 0'0 0'1 ... ... 105
0 ... ... 98'5 0'0 98'5 4350 0'1 0'0 0'1 ... ... 3
0 ... ... 93'5 0'0 93'5 4400 0'1 0'0 0'1 ... ... 17
0 ... ... 88'5 0'0 88'5 4450 0'1 0'0 0'1 ... ... 30
0 ... ... 83'5 0'0 83'5 4500 0'1 0'0 0'1 ... ... 58
0 ... ... 78'5 0'0 78'5 4550 0'1 0'0 0'1 ... ... 102
0 ... ... 73'5 0'0 73'5 4600 0'1 0'0 0'1 ... ... 82
0 ... ... 68'5 0'0 68'5 4650 0'1 0'0 0'1 ... ... 16
0 ... ... 63'5 0'0 63'5 4700 0'1 0'0 0'1 ... ... 458
0 ... ... 58'5 0'0 58'5 4750 0'1 0'0 0'1 ... ... 220
0 ... ... 53'5 0'0 53'5 4800 0'1 0'0 0'1 ... ... 187
0 ... ... 48'4 0'0 48'4 4850 0'1 0'0 0'1 ... ... 155
0 ... ... 43'5 0'0 43'5 4900 0'2 0'0 0'2 ... ... 185
0 ... ... 38'6 0'0 38'6 4950 0'2 0'0 0'2 ... ... 214
6 ... ... 33'7 0'0 33'7 5000 0'3 0'0 0'3 ... ... 2024
0 ... ... 29'1 0'0 29'1 5050 0'5 0'0 0'5 ... ... 766
0 ... ... ... ... ... 5080 ... ... ... ... ... 0
0 ... ... 24'4 0'0 24'4 5100 1'1 0'1 1'0 ... ... 1171
0 ... ... 22'6 0'0 22'6 5120 1'3 0'1 1'2 ... ... 72
0 ... ... 21'0 0'0 21'0 5140 1'3 -0'1 1'4 ... ... 100
50 ... ... 20'1 -0'1 20'0 5150 1'7 0'2 1'5 ... ... 1033
0 ... ... 19'2 0'0 19'2 5160 1'3 -0'3 1'6 ... ... 160
0 ... ... 17'5 0'0 17'5 5180 2'1 0'0 2'1 ... ... 254
308 ... ... 16'1 0'0 16'1 5200 2'6 0'1 2'5 ... ... 1725
0 ... ... 14'5 0'0 14'5 5220 3'2 0'1 3'1 ... ... 105
0 ... ... 13'2 0'0 13'2 5240 3'0 -0'6 3'6 3'0 3'0 297
41 ... ... 12'5 0'0 12'5 5250 3'5 -0'4 4'1 ... ... 1034
0 ... ... 12'0 0'0 12'0 5260 4'4 0'0 4'4 ... ... 475
0 ... ... 10'6 0'0 10'6 5280 5'2 0'0 5'2 ... ... 374
247 ... ... 9'5 0'0 9'5 5300 5'3 -0'6 6'1 5'3 5'3 898
0 ... ... 8'4 0'0 8'4 5320 6'3 -0'5 7'0 ... ... 139
25 ... ... 7'4 0'1 7'5 5340 6'2 -1'6 8'0 6'2 6'2 79
1598 ... ... 7'0 0'0 7'0 5350 8'4 0'0 8'4 ... ... 1032
11 ... ... 6'5 -0'5 6'0 5360 9'1 0'0 9'1 ... ... 67
99 ... ... 5'7 0'2 6'1 5380 8'3 -2'0 10'3 8'3 8'3 517
1627 6'2 6'2 5'1 1'1 6'2 5400 7'3 -4'2 11'5 7'3 7'3 1460
215 ... ... 4'4 0'0 4'4 5420 12'7 0'0 12'7 ... ... 83
35 4'7 4'7 3'7 1'0 4'7 5440 14'3 0'0 14'3 ... ... 120
594 5'5 4'1 3'5 2'0 5'5 5450 10'5 -4'4 15'1 10'5 10'5 840
80 4'4 4'4 3'3 1'1 4'4 5460 15'7 0'0 15'7 ... ... 82
95 ... ... 2'7 0'0 2'7 5480 17'3 0'0 17'3 ... ... 186
1649 4'4 2'5 2'4 2'0 4'4 5500 19'0 0'0 19'0 ... ... 1535
95 2'3 2'3 2'1 0'2 2'3 5520 20'5 0'0 20'5 ... ... 27
74 2'3 1'7 1'7 0'4 2'3 5540 22'3 0'0 22'3 ... ... 47
630 2'0 2'0 1'6 0'2 2'0 5550 23'2 0'0 23'2 ... ... 833
118 3'1 3'1 1'5 1'4 3'1 5560 24'1 0'0 24'1 ... ... 103
72 ... ... 1'3 0'0 1'3 5580 25'7 0'0 25'7 ... ... 30
2195 2'0 1'3 1'1 0'7 2'0 5600 27'5 0'0 27'5 ... ... 2054
260 1'5 1'5 1'0 0'5 1'5 5620 29'4 0'0 29'4 ... ... 108
27 1'5 1'5 0'7 0'6 1'5 5640 31'3 0'0 31'3 ... ... 26
434 ... ... 0'7 0'0 0'7 5650 32'2 0'0 32'2 ... ... 373
46 ... ... 0'6 0'0 0'6 5660 33'2 0'0 33'2 ... ... 39
486 1'2 1'2 0'6 0'4 1'2 5680 35'1 0'0 35'1 ... ... 25
1479 ... ... 0'5 0'0 0'5 5700 37'1 0'0 37'1 ... ... 264
334 ... ... 0'4 0'0 0'4 5720 39'0 0'0 39'0 ... ... 0
208 0'4 0'4 0'4 0'0 0'4 5740 41'0 0'0 41'0 ... ... 29
691 ... ... 0'4 0'0 0'4 5750 41'7 0'0 41'7 ... ... 282
245 ... ... 0'3 0'0 0'3 5760 42'7 0'0 42'7 ... ... 21
447 0'3 0'3 0'3 0'0 0'3 5780 44'7 0'0 44'7 ... ... 25
1720 ... ... 0'3 0'0 0'3 5800 46'6 0'0 46'6 ... ... 312
151 0'3 0'3 0'2 0'1 0'3 5820 48'6 0'0 48'6 ... ... 81
93 ... ... 0'2 0'0 0'2 5840 50'6 0'0 50'6 ... ... 10
1091 ... ... 0'2 0'1 0'3 5850 51'6 0'0 51'6 ... ... 150
202 ... ... 0'2 0'0 0'2 5860 52'6 0'0 52'6 ... ... 10
111 ... ... 0'2 0'0 0'2 5880 54'6 0'0 54'6 ... ... 9
1418 0'3 0'3 0'2 0'1 0'3 5900 56'5 0'0 56'5 ... ... 89
43 ... ... 0'1 0'0 0'1 5920 58'5 0'0 58'5 ... ... 0
38 ... ... 0'1 0'0 0'1 5940 60'5 0'0 60'5 ... ... 44
549 ... ... 0'1 0'0 0'1 5950 61'5 0'0 61'5 ... ... 78
107 ... ... 0'1 0'0 0'1 5960 62'5 0'0 62'5 ... ... 10
219 ... ... 0'1 0'0 0'1 5980 64'5 0'0 64'5 ... ... 0
2290 0'2 0'2 0'1 0'1 0'2 6000 66'5 0'0 66'5 ... ... 84
49 ... ... 0'1 0'0 0'1 6020 68'5 0'0 68'5 ... ... 0
31 ... ... 0'1 0'0 0'1 6040 70'5 0'0 70'5 ... ... 0
309 ... ... 0'1 0'0 0'1 6050 71'5 0'0 71'5 ... ... 0
51 ... ... 0'1 0'0 0'1 6060 72'5 0'0 72'5 ... ... 0
83 ... ... 0'1 0'0 0'1 6080 74'5 0'0 74'5 ... ... 0
1171 ... ... 0'1 0'0 0'1 6100 76'5 0'0 76'5 ... ... 4
11 ... ... 0'1 0'0 0'1 6120 78'5 0'0 78'5 ... ... 0
769 ... ... 0'1 0'0 0'1 6150 81'5 0'0 81'5 ... ... 7
1377 ... ... 0'1 0'0 0'1 6200 86'5 0'0 86'5 ... ... 1
936 ... ... 0'1 0'0 0'1 6250 91'5 0'0 91'5 ... ... 0
802 ... ... 0'1 0'0 0'1 6300 96'5 0'0 96'5 ... ... 1
617 ... ... 0'1 0'0 0'1 6350 101'5 0'0 101'5 ... ... 0
417 ... ... 0'1 0'0 0'1 6400 106'5 0'0 106'5 ... ... 0
224 ... ... 0'1 0'0 0'1 6450 111'5 0'0 111'5 ... ... 0
735 ... ... 0'1 0'0 0'1 6500 116'5 0'0 116'5 ... ... 0
73 ... ... 0'1 0'0 0'1 6550 121'5 0'0 121'5 ... ... 0
257 ... ... 0'1 0'0 0'1 6600 126'5 0'0 126'5 ... ... 0
149 ... ... 0'1 0'0 0'1 6650 131'5 0'0 131'5 ... ... 0
378 ... ... 0'1 0'0 0'1 6700 136'4 0'0 136'4 ... ... 0
161 ... ... 0'1 0'0 0'1 6750 141'4 0'0 141'4 ... ... 0
284 ... ... 0'1 0'0 0'1 6800 146'4 0'0 146'4 ... ... 0
97 ... ... 0'1 0'0 0'1 6850 151'4 0'0 151'4 ... ... 0
131 ... ... 0'1 0'0 0'1 6900 156'4 0'0 156'4 ... ... 0
273 ... ... 0'1 0'0 0'1 6950 161'4 0'0 161'4 ... ... 0
1130 ... ... 0'1 0'0 0'1 7000 166'4 0'0 166'4 ... ... 0
229 ... ... 0'1 0'0 0'1 7050 171'4 0'0 171'4 ... ... 0
657 ... ... 0'1 0'0 0'1 7500 216'4 0'0 216'4 ... ... 0
282 ... ... 0'1 0'0 0'1 7600 226'4 0'0 226'4 ... ... 0
2 ... ... 0'1 0'0 0'1 7700 236'4 0'0 236'4 ... ... 0
20 ... ... 0'1 0'0 0'1 7800 246'4 0'0 246'4 ... ... 0
15 ... ... 0'1 0'0 0'1 7900 256'4 0'0 256'4 ... ... 0
103 ... ... 0'1 0'0 0'1 8000 266'4 0'0 266'4 ... ... 0
412 ... ... 0'1 0'0 0'1 8500 316'4 0'0 316'4 ... ... 0
50 ... ... 0'1 0'0 0'1 9000 366'4 0'0 366'4 ... ... 0
200 ... ... 0'1 0'0 0'1 10000 466'4 0'0 466'4 ... ... 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.