DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'6
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 ... ... 103'2 0'0 103'2 3200 0'1 0'0 0'1 ... ... 100
0 ... ... 98'3 0'0 98'3 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 93'3 0'0 93'3 3300 0'1 0'0 0'1 ... ... 101
0 ... ... 88'3 0'0 88'3 3350 0'1 0'0 0'1 ... ... 359
0 ... ... 83'3 0'0 83'3 3400 0'1 0'0 0'1 ... ... 153
0 ... ... 78'3 0'0 78'3 3450 0'1 0'0 0'1 ... ... 145
0 ... ... 73'3 0'0 73'3 3500 0'1 0'0 0'1 ... ... 176
0 ... ... 68'3 0'0 68'3 3550 0'1 0'0 0'1 ... ... 1272
0 ... ... 63'3 0'0 63'3 3600 0'1 0'0 0'1 ... ... 1178
0 ... ... 58'3 0'0 58'3 3650 0'1 0'0 0'1 ... ... 375
1 ... ... 53'3 0'0 53'3 3700 0'1 0'0 0'1 ... ... 4943
9 ... ... 48'3 0'0 48'3 3750 0'1 0'0 0'1 ... ... 2410
25 ... ... 43'3 0'0 43'3 3800 0'1 0'0 0'1 0'1 0'1 9451
17 ... ... 38'3 0'0 38'3 3850 0'1 0'0 0'1 0'1 0'1 1925
0 ... ... 37'3 0'0 37'3 3860 0'1 0'0 0'1 ... ... 2
0 ... ... 36'3 0'0 36'3 3870 0'1 0'0 0'1 ... ... 3
0 ... ... 35'3 0'0 35'3 3880 0'1 0'0 0'1 ... ... 1419
0 ... ... 34'3 0'0 34'3 3890 0'1 0'0 0'1 ... ... 24
488 ... ... 33'3 0'0 33'3 3900 0'1 0'0 0'1 0'1 0'1 4809
0 ... ... 32'3 0'0 32'3 3910 0'1 0'0 0'1 ... ... 444
0 ... ... 31'3 0'0 31'3 3920 0'1 0'0 0'1 ... ... 604
0 ... ... 30'3 0'0 30'3 3930 0'2 0'0 0'2 ... ... 90
0 ... ... 29'3 0'0 29'3 3940 0'2 0'0 0'2 ... ... 879
3976 31'7 31'7 28'4 3'3 31'7 3950 0'2 0'0 0'2 0'2 0'2 7668
0 ... ... 27'4 0'0 27'4 3960 0'2 0'0 0'2 ... ... 258
0 ... ... 26'4 0'0 26'4 3970 0'2 0'0 0'2 ... ... 650
10 ... ... 25'4 0'0 25'4 3980 0'2 0'0 0'2 ... ... 403
0 ... ... 24'4 0'0 24'4 3990 0'2 0'0 0'2 ... ... 268
5795 27'0 27'0 23'4 3'4 27'0 4000 0'1 -0'2 0'3 0'2 0'1 16552
0 ... ... 22'5 0'0 22'5 4010 0'2 -0'1 0'3 0'2 0'2 1121
38 ... ... 21'5 0'0 21'5 4020 0'3 0'0 0'3 ... ... 625
0 ... ... 20'5 0'0 20'5 4030 0'2 -0'2 0'4 0'2 0'2 4274
82 ... ... 19'6 0'0 19'6 4040 0'2 -0'2 0'4 0'2 0'2 1126
5725 22'3 22'3 18'6 3'5 22'3 4050 0'2 -0'2 0'4 0'4 0'2 11451
1074 21'3 21'3 17'7 3'4 21'3 4060 0'5 0'0 0'5 ... ... 1049
538 21'3 21'3 16'7 4'4 21'3 4070 0'6 0'0 0'6 ... ... 1846
279 ... ... 16'0 0'0 16'0 4080 0'6 0'0 0'6 ... ... 3892
537 ... ... 15'1 0'0 15'1 4090 0'7 0'0 0'7 ... ... 1242
7574 17'2 17'0 14'2 2'6 17'0 4100 0'3 -0'5 1'0 0'4 0'3 13655
628 ... ... 13'3 0'0 13'3 4110 1'1 0'0 1'1 ... ... 1537
772 ... ... 12'4 0'0 12'4 4120 1'2 0'0 1'2 ... ... 1679
801 ... ... 11'5 0'0 11'5 4130 0'5 -0'7 1'4 0'5 0'5 999
181 ... ... 10'7 0'0 10'7 4140 1'0 -0'5 1'5 1'0 1'0 1316
9538 ... ... 10'1 0'0 10'1 4150 0'6 -1'1 1'7 1'1 0'6 10542
2102 ... ... 9'3 0'0 9'3 4160 1'0 -1'1 2'1 1'3 1'0 882
606 ... ... 8'5 0'0 8'5 4170 1'3 -1'0 2'3 1'3 1'3 2673
1294 ... ... 7'7 0'0 7'7 4180 1'4 -1'2 2'6 1'4 1'4 1492
2126 ... ... 7'2 0'0 7'2 4190 3'0 0'0 3'0 ... ... 2650
11818 12'0 9'0 6'5 4'2 10'7 4200 1'4 -1'7 3'3 2'6 1'3 13716
1027 8'3 6'4 6'1 2'2 8'3 4210 2'3 -1'4 3'7 2'3 2'3 289
350 7'5 7'4 5'4 2'1 7'5 4220 2'2 -2'0 4'2 3'4 2'2 270
965 ... ... 5'0 0'0 5'0 4230 2'5 -2'1 4'6 2'7 2'5 188
510 7'0 7'0 4'4 2'4 7'0 4240 3'2 -2'0 5'2 3'2 3'2 216
9492 8'4 5'4 4'1 4'3 8'4 4250 2'5 -3'2 5'7 4'2 2'5 10409
597 ... ... 3'5 0'0 3'5 4260 6'3 0'0 6'3 ... ... 182
1021 6'2 3'7 3'2 3'0 6'2 4270 7'0 0'0 7'0 ... ... 71
1407 6'5 3'2 2'7 3'6 6'5 4280 4'3 -3'2 7'5 4'5 4'3 62
1917 6'0 4'1 2'5 3'3 6'0 4290 4'4 -3'7 8'3 4'4 4'0 3
12188 5'4 3'3 2'3 2'6 5'1 4300 5'3 -3'6 9'1 7'6 4'4 1351
2261 5'0 2'2 2'1 2'7 5'0 4310 9'7 0'0 9'7 ... ... 10
1305 4'4 2'2 1'7 2'5 4'4 4320 10'5 0'0 10'5 ... ... 0
899 3'4 3'1 1'5 1'6 3'3 4330 7'4 -3'7 11'3 7'4 7'4 20
967 3'1 3'1 1'4 1'5 3'1 4340 12'2 0'0 12'2 ... ... 17
4543 3'3 2'0 1'3 1'3 2'6 4350 13'0 0'0 13'0 ... ... 232
596 3'0 2'3 1'1 1'6 2'7 4360 13'7 0'0 13'7 ... ... 1
399 2'6 2'5 1'0 1'6 2'6 4370 14'6 0'0 14'6 ... ... 0
1274 2'1 1'5 1'0 1'1 2'1 4380 15'5 0'0 15'5 ... ... 0
353 ... ... 0'7 0'0 0'7 4390 16'5 0'0 16'5 ... ... 0
4196 1'7 1'2 0'6 1'1 1'7 4400 17'4 0'0 17'4 ... ... 303
1151 1'6 1'6 0'5 1'1 1'6 4410 18'3 0'0 18'3 ... ... 0
152 ... ... 0'5 0'0 0'5 4420 19'3 0'0 19'3 ... ... 0
2148 ... ... 0'4 0'0 0'4 4430 20'2 0'0 20'2 ... ... 0
1008 ... ... 0'4 0'0 0'4 4440 21'2 0'0 21'2 ... ... 0
3908 0'6 0'6 0'4 0'2 0'6 4450 22'1 0'0 22'1 ... ... 11
0 ... ... 0'3 0'0 0'3 4460 23'1 0'0 23'1 ... ... 0
0 ... ... 0'3 0'0 0'3 4470 24'1 0'0 24'1 ... ... 0
0 ... ... 0'3 0'0 0'3 4480 25'1 0'0 25'1 ... ... 0
100 0'4 0'4 0'3 0'1 0'4 4490 26'1 0'0 26'1 ... ... 0
3563 0'4 0'4 0'3 0'1 0'4 4500 27'0 0'0 27'0 ... ... 52
0 ... ... 0'2 0'0 0'2 4510 28'0 0'0 28'0 ... ... 0
3666 0'2 0'2 0'2 0'0 0'2 4550 31'7 0'0 31'7 ... ... 0
4077 0'2 0'2 0'1 0'1 0'2 4600 36'7 0'0 36'7 ... ... 54
1437 0'1 0'1 0'1 0'0 0'1 4650 41'7 0'0 41'7 ... ... 125
1542 0'1 0'1 0'1 0'0 0'1 4700 46'7 0'0 46'7 ... ... 7
1452 ... ... 0'1 0'0 0'1 4750 51'7 0'0 51'7 ... ... 0
1356 ... ... 0'1 0'0 0'1 4800 56'7 0'0 56'7 ... ... 0
474 ... ... 0'1 0'0 0'1 4850 61'7 0'0 61'7 ... ... 0
1012 ... ... 0'1 0'0 0'1 4900 66'7 0'0 66'7 ... ... 0
163 ... ... 0'1 0'0 0'1 4950 71'7 0'0 71'7 ... ... 0
5540 ... ... 0'1 0'0 0'1 5000 76'7 0'0 76'7 ... ... 0
63 ... ... 0'1 0'0 0'1 5050 81'7 0'0 81'7 ... ... 0
25 ... ... 0'1 0'0 0'1 5100 86'7 0'0 86'7 ... ... 0
182 ... ... 0'1 0'0 0'1 5150 91'7 0'0 91'7 ... ... 0
282 ... ... 0'1 0'0 0'1 5200 96'7 0'0 96'7 ... ... 0
722 ... ... 0'1 0'0 0'1 5250 101'6 0'0 101'6 ... ... 0
700 ... ... 0'1 0'0 0'1 5750 151'6 0'0 151'6 ... ... 0
4 ... ... 0'1 0'0 0'1 6000 176'6 0'0 176'6 ... ... 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.