DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 406'0
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 86'0 0'0 86'0 3200 0'1 0'0 0'1 ... ... 100
0 ... ... 81'0 0'0 81'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 76'0 0'0 76'0 3300 0'1 0'0 0'1 ... ... 101
0 ... ... 71'0 0'0 71'0 3350 0'1 0'0 0'1 ... ... 379
20 ... ... 66'0 0'0 66'0 3400 0'1 0'0 0'1 ... ... 156
0 ... ... 61'0 0'0 61'0 3450 0'1 0'0 0'1 ... ... 151
2 ... ... 56'0 0'0 56'0 3500 0'1 0'0 0'1 ... ... 185
1 ... ... 51'0 0'0 51'0 3550 0'1 0'0 0'1 ... ... 174
0 ... ... 46'0 0'0 46'0 3600 0'2 0'1 0'1 ... ... 1357
2 ... ... 41'1 0'0 41'1 3650 0'2 0'0 0'2 ... ... 340
1 ... ... 36'2 0'0 36'2 3700 0'3 0'0 0'3 ... ... 5039
9 ... ... 31'4 0'0 31'4 3750 0'5 0'0 0'5 ... ... 2383
26 ... ... 26'7 0'0 26'7 3800 1'0 0'0 1'0 ... ... 7263
17 ... ... 22'4 0'0 22'4 3850 1'4 0'0 1'4 ... ... 2127
0 ... ... ... ... ... 3860 ... ... ... ... ... 0
0 ... ... ... ... ... 3870 ... ... ... ... ... 0
0 ... ... ... ... ... 3880 ... ... ... ... ... 0
0 ... ... 19'1 0'0 19'1 3890 2'1 0'0 2'1 ... ... 0
393 ... ... 18'2 0'0 18'2 3900 2'2 0'0 2'2 2'2 2'2 10591
0 ... ... 17'4 0'0 17'4 3910 2'4 0'0 2'4 ... ... 410
0 ... ... 16'6 0'0 16'6 3920 2'6 0'0 2'6 ... ... 12
0 ... ... 16'0 0'0 16'0 3930 3'0 0'0 3'0 ... ... 2
0 ... ... 15'2 0'0 15'2 3940 3'2 0'0 3'2 ... ... 840
4121 ... ... 14'4 0'0 14'4 3950 3'4 0'0 3'4 ... ... 6259
0 ... ... 13'6 0'0 13'6 3960 3'6 0'0 3'6 3'6 3'6 95
0 ... ... 13'0 0'0 13'0 3970 3'7 -0'1 4'0 ... ... 526
10 ... ... 12'3 0'0 12'3 3980 4'3 0'0 4'3 ... ... 132
0 ... ... 11'6 0'0 11'6 3990 4'6 0'0 4'6 ... ... 101
5842 ... ... 11'1 0'4 11'5 4000 5'0 -0'1 5'1 ... ... 19070
0 ... ... 10'3 0'0 10'3 4010 5'3 0'0 5'3 ... ... 452
20 ... ... 9'7 0'4 10'3 4020 5'6 -0'1 5'7 ... ... 279
0 ... ... 9'2 0'0 9'2 4030 6'2 0'0 6'2 ... ... 243
0 ... ... 8'6 0'0 8'6 4040 6'6 0'0 6'6 ... ... 339
5336 ... ... 8'1 0'0 8'1 4050 7'1 0'0 7'1 ... ... 8782
0 ... ... 7'6 0'0 7'6 4060 7'6 0'0 7'6 ... ... 371
468 ... ... 7'2 0'0 7'2 4070 8'0 -0'2 8'2 ... ... 701
375 ... ... 6'6 0'0 6'6 4080 8'6 0'0 8'6 ... ... 258
406 ... ... 6'3 0'0 6'3 4090 9'3 0'0 9'3 ... ... 201
9446 ... ... 5'7 0'0 5'7 4100 9'7 0'0 9'7 ... ... 8282
154 ... ... 5'4 0'4 6'0 4110 10'3 -0'1 10'4 ... ... 387
114 ... ... 5'1 0'1 5'2 4120 11'5 0'4 11'1 11'5 11'2 22
202 ... ... 4'7 0'0 4'7 4130 11'7 0'0 11'7 ... ... 58
122 ... ... 4'4 0'0 4'4 4140 12'4 0'0 12'4 ... ... 225
8280 ... ... 4'2 0'0 4'2 4150 13'2 0'0 13'2 ... ... 5665
2075 ... ... 3'7 0'2 4'1 4160 13'7 0'0 13'7 ... ... 43
251 ... ... 3'5 0'0 3'5 4170 14'5 0'0 14'5 ... ... 93
25 ... ... 3'3 0'0 3'3 4180 15'3 0'0 15'3 ... ... 100
9 ... ... 3'1 0'0 3'1 4190 16'1 0'0 16'1 ... ... 0
9930 2'6 2'6 3'0 -0'2 2'6 4200 17'0 0'0 17'0 ... ... 1334
508 ... ... 2'6 0'0 2'6 4210 17'6 0'0 17'6 ... ... 0
1 ... ... 2'5 0'0 2'5 4220 18'5 0'0 18'5 ... ... 0
1 ... ... 2'3 0'0 2'3 4230 19'3 0'0 19'3 ... ... 1
113 ... ... 2'2 0'0 2'2 4240 20'2 0'0 20'2 ... ... 0
5520 ... ... 2'1 0'0 2'1 4250 21'0 -0'1 21'1 ... ... 1583
141 ... ... 1'7 0'0 1'7 4260 21'7 0'0 21'7 ... ... 0
266 ... ... 1'6 0'0 1'6 4270 22'6 0'0 22'6 ... ... 0
540 ... ... 1'5 0'0 1'5 4280 23'5 0'0 23'5 ... ... 10
580 ... ... 1'4 0'0 1'4 4290 24'3 0'0 24'3 ... ... 0
5394 ... ... 1'4 0'0 1'4 4300 25'3 0'0 25'3 ... ... 390
1734 ... ... 1'3 0'0 1'3 4310 26'2 0'0 26'2 ... ... 0
63 ... ... 1'2 0'0 1'2 4320 27'1 0'0 27'1 ... ... 0
4485 ... ... 1'1 0'0 1'1 4350 30'0 0'0 30'0 ... ... 184
3163 ... ... 0'6 0'0 0'6 4400 34'5 0'0 34'5 ... ... 286
3209 ... ... 0'5 0'0 0'5 4450 39'4 0'0 39'4 ... ... 2
4016 ... ... 0'5 0'0 0'5 4500 44'4 0'0 44'4 ... ... 73
3133 ... ... 0'4 0'0 0'4 4550 49'3 0'0 49'3 ... ... 0
4881 ... ... 0'3 0'0 0'3 4600 54'2 0'0 54'2 ... ... 56
1157 ... ... 0'3 0'0 0'3 4650 59'2 0'0 59'2 ... ... 32
1372 ... ... 0'3 -0'1 0'2 4700 64'2 0'0 64'2 ... ... 7
2337 ... ... 0'2 0'0 0'2 4750 69'1 0'0 69'1 ... ... 0
1177 ... ... 0'2 0'0 0'2 4800 74'1 0'0 74'1 ... ... 0
475 ... ... 0'2 0'0 0'2 4850 79'1 0'0 79'1 ... ... 0
822 ... ... 0'1 0'0 0'1 4900 84'0 0'0 84'0 ... ... 0
163 ... ... 0'1 0'0 0'1 4950 89'0 0'0 89'0 ... ... 0
5593 ... ... 0'1 0'0 0'1 5000 94'0 0'0 94'0 ... ... 0
63 ... ... 0'1 0'0 0'1 5050 99'0 0'0 99'0 ... ... 0
35 ... ... 0'1 0'0 0'1 5100 104'0 0'0 104'0 ... ... 0
184 ... ... 0'1 0'0 0'1 5150 109'0 0'0 109'0 ... ... 0
84 ... ... 0'1 0'0 0'1 5200 114'0 0'0 114'0 ... ... 0
715 ... ... 0'1 0'0 0'1 5250 119'0 0'0 119'0 ... ... 0
700 ... ... 0'1 0'0 0'1 5750 169'0 0'0 169'0 ... ... 0
4 ... ... 0'1 0'0 0'1 6000 194'0 0'0 194'0 ... ... 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.