DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'2
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 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 100
0 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 101
0 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 359
0 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 153
0 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 145
0 ... ... 76'7 0'0 76'7 3500 0'1 0'0 0'1 ... ... 176
0 ... ... 71'7 0'0 71'7 3550 0'1 0'0 0'1 ... ... 1272
0 ... ... 66'7 0'0 66'7 3600 0'1 0'0 0'1 ... ... 1178
0 ... ... 61'7 0'0 61'7 3650 0'1 0'0 0'1 ... ... 375
1 ... ... 56'7 0'0 56'7 3700 0'1 0'0 0'1 ... ... 4943
9 ... ... 51'7 0'0 51'7 3750 0'1 0'0 0'1 ... ... 2410
16 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 9325
17 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 1925
0 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 2
0 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 3
0 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 1419
0 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 24
508 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 4795
0 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 464
0 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 634
0 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 90
0 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 1428
3976 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 0'1 0'1 7502
0 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 258
0 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 650
10 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 403
0 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 268
5066 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 16543
0 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 1121
38 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 625
0 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 4296
82 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 1216
5246 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 11272
1084 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 1049
528 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 1862
279 17'7 17'7 19'1 -1'2 17'7 4080 0'3 0'0 0'3 ... ... 3890
537 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 1242
7603 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 13756
628 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 1517
772 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 1679
807 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 1683
181 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 1558
9536 11'5 11'5 12'6 -1'1 11'5 4150 1'1 0'1 1'0 1'2 1'0 9092
2102 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 422
606 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 2750
1284 9'5 9'5 10'2 -0'5 9'5 4180 1'7 0'3 1'4 1'7 1'5 2321
2126 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 2650
11658 8'0 6'4 8'6 -1'4 7'2 4200 2'0 0'0 2'0 2'4 1'7 14644
1029 6'6 6'6 8'0 -1'2 6'6 4210 2'2 0'0 2'2 2'2 2'2 316
343 ... ... 7'3 0'0 7'3 4220 2'7 0'2 2'5 2'7 2'1 354
965 5'1 5'1 6'5 -1'4 5'1 4230 3'0 0'0 3'0 ... ... 209
500 5'0 4'4 6'1 -1'3 4'6 4240 3'7 0'4 3'3 3'7 3'0 227
9403 5'2 3'5 5'4 -1'7 3'5 4250 4'1 0'3 3'6 4'5 4'1 10442
586 4'3 3'4 5'0 -1'4 3'4 4260 5'0 0'6 4'2 5'0 5'0 227
1061 4'3 3'4 4'4 -1'0 3'4 4270 5'1 0'3 4'6 5'1 4'7 1600
1370 ... ... 4'0 0'0 4'0 4280 5'2 0'0 5'2 ... ... 902
1996 2'4 2'4 3'4 -1'0 2'4 4290 7'0 1'2 5'6 7'0 7'0 133
17003 3'1 1'7 3'1 -1'2 1'7 4300 6'5 0'2 6'3 8'0 6'3 4891
2352 1'7 1'7 2'6 -0'7 1'7 4310 7'0 0'0 7'0 ... ... 93
1249 ... ... 2'4 0'0 2'4 4320 7'6 0'0 7'6 ... ... 106
912 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 20
1238 ... ... 1'7 0'0 1'7 4340 9'1 0'0 9'1 ... ... 17
4689 1'5 1'0 1'6 -0'6 1'0 4350 9'7 0'0 9'7 ... ... 232
551 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 1
400 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 0
1345 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 0
360 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 0
8577 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 303
1652 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 0
238 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 0
2148 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 0
1008 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 0
3909 0'3 0'2 0'4 -0'1 0'3 4450 18'6 0'0 18'6 ... ... 11
0 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 0
0 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 0
0 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 0
200 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 0
3930 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 52
21 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 0
3866 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 0
4075 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 54
1537 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 125
1555 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 7
1452 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 0
1356 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 0
474 ... ... 0'1 0'0 0'1 4850 58'3 0'0 58'3 ... ... 0
1012 ... ... 0'1 0'0 0'1 4900 63'3 0'0 63'3 ... ... 0
163 ... ... 0'1 0'0 0'1 4950 68'3 0'0 68'3 ... ... 0
5540 ... ... 0'1 0'0 0'1 5000 73'3 0'0 73'3 ... ... 0
63 ... ... 0'1 0'0 0'1 5050 78'3 0'0 78'3 ... ... 0
25 ... ... 0'1 0'0 0'1 5100 83'3 0'0 83'3 ... ... 0
182 ... ... 0'1 0'0 0'1 5150 88'3 0'0 88'3 ... ... 0
282 ... ... 0'1 0'0 0'1 5200 93'3 0'0 93'3 ... ... 0
711 ... ... 0'1 0'0 0'1 5250 98'3 0'0 98'3 ... ... 0
700 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 0
4 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 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.