DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'2
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 ... ... 110'0 -6'6 103'2 3200 0'1 0'0 0'1 ... ... 100
0 ... ... 105'0 -6'5 98'3 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 100'0 -6'5 93'3 3300 0'1 0'0 0'1 ... ... 101
0 ... ... 95'0 -6'5 88'3 3350 0'1 0'0 0'1 ... ... 359
0 ... ... 90'0 -6'5 83'3 3400 0'1 0'0 0'1 ... ... 153
0 ... ... 85'0 -6'5 78'3 3450 0'1 0'0 0'1 ... ... 145
0 ... ... 80'0 -6'5 73'3 3500 0'1 0'0 0'1 ... ... 176
0 ... ... 75'1 -6'6 68'3 3550 0'1 0'0 0'1 ... ... 1273
0 ... ... 70'1 -6'6 63'3 3600 0'1 0'0 0'1 ... ... 1433
0 ... ... 65'1 -6'6 58'3 3650 0'1 0'0 0'1 ... ... 375
1 ... ... 60'1 -6'6 53'3 3700 0'1 0'0 0'1 ... ... 4943
9 ... ... 55'1 -6'6 48'3 3750 0'1 0'0 0'1 ... ... 2410
25 ... ... 50'1 -6'6 43'3 3800 0'1 0'0 0'1 0'1 0'1 9451
17 ... ... 45'1 -6'6 38'3 3850 0'1 0'0 0'1 0'1 0'1 1526
0 ... ... 44'1 -6'6 37'3 3860 0'1 0'0 0'1 ... ... 2
0 ... ... 43'1 -6'6 36'3 3870 0'1 0'0 0'1 ... ... 3
0 ... ... 42'1 -6'6 35'3 3880 0'1 0'0 0'1 0'1 0'1 19
0 ... ... 41'1 -6'6 34'3 3890 0'1 0'0 0'1 ... ... 24
488 ... ... 40'1 -6'6 33'3 3900 0'1 0'0 0'1 0'2 0'1 4772
0 ... ... 39'1 -6'6 32'3 3910 0'1 -0'1 0'2 ... ... 444
0 ... ... 38'1 -6'6 31'3 3920 0'1 -0'1 0'2 ... ... 604
0 ... ... 37'1 -6'6 30'3 3930 0'2 0'0 0'2 ... ... 90
0 ... ... 36'1 -6'6 29'3 3940 0'2 0'0 0'2 0'1 0'1 879
3976 ... ... 35'2 -6'6 28'4 3950 0'2 0'0 0'2 0'2 0'2 7394
0 ... ... 34'2 -6'6 27'4 3960 0'2 0'0 0'2 0'2 0'2 257
0 ... ... 33'2 -6'6 26'4 3970 0'2 0'0 0'2 ... ... 650
10 ... ... 32'2 -6'6 25'4 3980 0'2 0'0 0'2 0'2 0'2 394
0 ... ... 31'2 -6'6 24'4 3990 0'2 0'0 0'2 ... ... 268
5800 24'4 24'4 30'2 -6'6 23'4 4000 0'3 0'1 0'2 0'3 0'2 16728
0 ... ... 29'2 -6'5 22'5 4010 0'3 0'0 0'3 ... ... 1123
38 ... ... 28'3 -6'6 21'5 4020 0'3 0'0 0'3 ... ... 625
0 ... ... 27'3 -6'6 20'5 4030 0'4 0'1 0'3 ... ... 4315
82 ... ... 26'3 -6'5 19'6 4040 0'4 0'1 0'3 ... ... 1126
5726 22'6 18'6 25'3 -6'5 18'6 4050 0'4 0'0 0'4 0'4 0'3 11617
1143 21'2 20'5 24'4 -6'5 17'7 4060 0'5 0'1 0'4 ... ... 1049
538 ... ... 23'4 -6'5 16'7 4070 0'6 0'2 0'4 ... ... 1846
279 19'2 19'2 22'5 -6'5 16'0 4080 0'6 0'1 0'5 0'7 0'7 3750
537 ... ... 21'5 -6'4 15'1 4090 0'7 0'2 0'5 ... ... 1242
7575 18'3 14'5 20'6 -6'4 14'2 4100 1'0 0'2 0'6 1'1 0'5 14121
629 ... ... 19'6 -6'3 13'3 4110 1'1 0'3 0'6 1'0 1'0 1138
772 15'5 15'5 18'7 -6'3 12'4 4120 1'2 0'3 0'7 1'1 0'7 1648
801 15'2 15'2 18'0 -6'3 11'5 4130 1'4 0'4 1'0 1'4 1'1 1017
181 ... ... 17'1 -6'2 10'7 4140 1'5 0'4 1'1 1'6 1'3 1043
9584 13'4 9'7 16'2 -6'1 10'1 4150 1'7 0'5 1'2 2'2 1'1 10730
2102 ... ... 15'3 -6'0 9'3 4160 2'1 0'6 1'3 1'3 1'3 881
606 ... ... 14'4 -5'7 8'5 4170 2'3 0'7 1'4 2'3 1'4 2569
1295 11'1 8'6 13'5 -5'6 7'7 4180 2'6 1'1 1'5 2'6 1'6 1466
2126 ... ... 12'7 -5'5 7'2 4190 3'0 1'1 1'7 3'3 2'2 2550
12600 9'6 6'4 12'1 -5'4 6'5 4200 3'3 1'2 2'1 4'0 2'0 13846
1027 ... ... 11'3 -5'2 6'1 4210 3'7 1'4 2'3 ... ... 289
296 6'0 5'3 10'5 -5'1 5'4 4220 4'2 1'5 2'5 4'6 2'7 293
805 8'0 4'7 9'7 -4'7 5'0 4230 4'6 1'7 2'7 5'3 4'0 157
458 6'4 4'5 9'2 -4'6 4'4 4240 5'2 2'0 3'2 5'5 3'6 169
7766 6'5 4'0 8'5 -4'4 4'1 4250 5'7 2'2 3'5 6'2 4'1 9530
534 5'5 3'6 8'0 -4'3 3'5 4260 6'3 2'3 4'0 7'0 4'3 123
1002 5'0 3'2 7'3 -4'1 3'2 4270 7'0 2'5 4'3 7'2 6'6 40
1343 5'0 3'0 6'7 -4'0 2'7 4280 7'5 2'6 4'7 5'6 5'6 18
1871 5'0 2'5 6'2 -3'5 2'5 4290 8'3 3'1 5'2 8'4 7'0 53
11698 4'4 2'2 5'6 -3'3 2'3 4300 9'1 3'3 5'6 9'2 6'3 662
2256 3'4 2'3 5'3 -3'2 2'1 4310 9'7 3'4 6'3 8'4 8'4 15
1277 3'0 2'0 4'7 -3'0 1'7 4320 10'5 3'6 6'7 9'2 9'2 1
849 1'7 1'7 4'4 -2'7 1'5 4330 11'3 4'0 7'3 ... ... 20
948 2'5 1'4 4'0 -2'4 1'4 4340 12'2 4'2 8'0 9'5 9'5 14
4536 2'6 1'2 3'5 -2'2 1'3 4350 13'0 4'3 8'5 ... ... 232
164 1'3 1'3 3'3 -2'2 1'1 4360 13'7 4'4 9'3 14'0 14'0 0
353 1'1 1'1 3'0 -2'0 1'0 4370 14'6 4'6 10'0 ... ... 0
1273 ... ... 2'6 -1'6 1'0 4380 15'5 4'7 10'6 ... ... 0
353 1'4 1'0 2'4 -1'5 0'7 4390 16'5 5'1 11'4 ... ... 0
4229 1'3 0'6 2'2 -1'4 0'6 4400 17'4 5'2 12'2 ... ... 339
1124 1'2 0'6 2'0 -1'3 0'5 4410 18'3 5'3 13'0 ... ... 0
152 ... ... 1'7 -1'2 0'5 4420 19'3 5'5 13'6 ... ... 0
2053 1'0 0'5 1'5 -1'1 0'4 4430 20'2 5'5 14'5 ... ... 0
332 0'7 0'7 1'4 -1'0 0'4 4440 21'2 5'6 15'4 ... ... 0
3800 0'6 0'4 1'3 -0'7 0'4 4450 22'1 5'7 16'2 ... ... 12
0 ... ... ... ... 0'3 4460 23'1 ... ... ... ... 0
0 ... ... ... ... 0'3 4470 24'1 ... ... ... ... 0
0 ... ... ... ... 0'3 4480 25'1 ... ... ... ... 0
0 0'3 0'3 ... ... 0'3 4490 26'1 ... ... ... ... 0
4156 0'5 0'3 0'7 -0'4 0'3 4500 27'0 6'2 20'6 22'6 22'6 74
0 ... ... ... ... 0'2 4510 28'0 ... ... ... ... 0
3666 ... ... 0'4 -0'2 0'2 4550 31'7 6'3 25'4 ... ... 0
4079 ... ... 0'3 -0'2 0'1 4600 36'7 6'4 30'3 ... ... 54
1437 ... ... 0'2 -0'1 0'1 4650 41'7 6'5 35'2 ... ... 125
1442 0'1 0'1 0'2 -0'1 0'1 4700 46'7 6'6 40'1 ... ... 7
1452 ... ... 0'1 0'0 0'1 4750 51'7 6'6 45'1 ... ... 0
1176 0'1 0'1 0'1 0'0 0'1 4800 56'7 6'6 50'1 ... ... 0
474 ... ... 0'1 0'0 0'1 4850 61'7 6'6 55'1 ... ... 0
1012 ... ... 0'1 0'0 0'1 4900 66'7 6'6 60'1 ... ... 0
163 ... ... 0'1 0'0 0'1 4950 71'7 6'6 65'1 ... ... 0
5540 ... ... 0'1 0'0 0'1 5000 76'7 6'6 70'1 ... ... 0
63 ... ... 0'1 0'0 0'1 5050 81'7 6'6 75'1 ... ... 0
25 ... ... 0'1 0'0 0'1 5100 86'7 6'7 80'0 ... ... 0
182 ... ... 0'1 0'0 0'1 5150 91'7 6'7 85'0 ... ... 0
282 ... ... 0'1 0'0 0'1 5200 96'7 6'7 90'0 ... ... 0
744 ... ... 0'1 0'0 0'1 5250 101'6 6'6 95'0 ... ... 0
700 ... ... 0'1 0'0 0'1 5750 151'6 6'6 145'0 ... ... 0
4 ... ... 0'1 0'0 0'1 6000 176'6 6'6 170'0 ... ... 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.