DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'0
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 ... ... 99'6 10'2 110'0 3200 0'1 0'0 0'1 ... ... 100
0 ... ... 94'6 10'2 105'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 89'6 10'2 100'0 3300 0'1 0'0 0'1 ... ... 101
0 ... ... 84'6 10'2 95'0 3350 0'1 0'0 0'1 ... ... 359
0 ... ... 79'6 10'2 90'0 3400 0'1 0'0 0'1 ... ... 153
0 ... ... 74'6 10'2 85'0 3450 0'1 0'0 0'1 ... ... 145
0 ... ... 69'7 10'1 80'0 3500 0'1 0'0 0'1 ... ... 176
0 ... ... 64'7 10'2 75'1 3550 0'1 0'0 0'1 ... ... 1273
0 ... ... 59'7 10'2 70'1 3600 0'1 0'0 0'1 ... ... 1433
1 ... ... 54'7 10'2 65'1 3650 0'1 0'0 0'1 ... ... 325
1 ... ... 49'7 10'2 60'1 3700 0'1 0'0 0'1 0'1 0'1 4908
9 ... ... 44'7 10'2 55'1 3750 0'1 0'0 0'1 ... ... 2424
26 ... ... 40'0 10'1 50'1 3800 0'1 -0'1 0'2 0'2 0'2 9642
17 ... ... 35'1 10'0 45'1 3850 0'1 -0'2 0'3 0'1 0'1 1528
0 ... ... 34'1 10'0 44'1 3860 0'1 -0'2 0'3 ... ... 2
0 ... ... 33'1 10'0 43'1 3870 0'1 -0'2 0'3 ... ... 3
0 ... ... 32'1 10'0 42'1 3880 0'1 -0'2 0'3 ... ... 19
0 ... ... 31'2 9'7 41'1 3890 0'1 -0'3 0'4 ... ... 24
488 ... ... 30'2 9'7 40'1 3900 0'1 -0'3 0'4 0'4 0'2 4271
0 ... ... 29'3 9'6 39'1 3910 0'2 -0'3 0'5 0'2 0'2 426
0 ... ... 28'3 9'6 38'1 3920 0'2 -0'3 0'5 0'3 0'3 606
0 ... ... 27'4 9'5 37'1 3930 0'2 -0'4 0'6 0'3 0'3 92
0 ... ... 26'4 9'5 36'1 3940 0'2 -0'4 0'6 0'3 0'2 892
3976 ... ... 25'5 9'5 35'2 3950 0'2 -0'5 0'7 0'5 0'3 7370
0 ... ... 24'5 9'5 34'2 3960 0'2 -0'5 0'7 0'7 0'2 256
0 ... ... 23'6 9'4 33'2 3970 0'2 -0'6 1'0 0'2 0'2 652
10 ... ... 22'7 9'3 32'2 3980 0'2 -0'7 1'1 ... ... 377
0 ... ... 21'7 9'3 31'2 3990 0'2 -0'7 1'1 ... ... 268
5796 29'4 20'5 21'0 9'2 30'2 4000 0'2 -1'0 1'2 1'2 0'2 17059
0 ... ... 20'1 9'1 29'2 4010 0'3 -1'0 1'3 ... ... 1124
38 ... ... 19'2 9'1 28'3 4020 0'3 -1'1 1'4 0'5 0'3 526
0 ... ... 18'3 9'0 27'3 4030 0'3 -1'2 1'5 1'1 0'3 4317
82 ... ... 17'4 8'7 26'3 4040 0'3 -1'3 1'6 1'0 0'7 1128
5729 24'7 16'3 16'6 8'5 25'3 4050 0'4 -1'4 2'0 2'1 0'4 11655
1123 19'5 16'4 15'7 8'5 24'4 4060 0'4 -1'5 2'1 1'1 0'4 896
518 20'1 19'1 15'1 8'3 23'4 4070 0'4 -1'7 2'3 1'2 1'0 1092
279 ... ... 14'3 8'2 22'5 4080 0'5 -2'0 2'5 2'6 1'1 3448
547 16'4 16'3 13'5 8'0 21'5 4090 0'5 -2'3 3'0 2'1 0'7 1256
7659 17'2 10'2 12'7 7'7 20'6 4100 0'6 -2'4 3'2 3'2 0'6 14658
619 11'1 11'1 12'1 7'5 19'6 4110 0'6 -2'6 3'4 2'1 1'5 1112
772 18'1 18'1 11'5 7'2 18'7 4120 0'7 -3'0 3'7 2'6 1'1 1619
801 ... ... 11'0 7'0 18'0 4130 1'0 -3'2 4'2 2'5 2'2 1050
181 ... ... 10'3 6'6 17'1 4140 1'1 -3'4 4'5 2'6 1'1 1168
10240 15'0 6'2 9'5 6'5 16'2 4150 1'2 -3'5 4'7 4'3 1'1 7923
2104 11'5 6'0 9'0 6'3 15'3 4160 1'3 -3'7 5'2 4'0 2'2 913
608 12'1 7'1 8'4 6'0 14'4 4170 1'4 -4'2 5'6 5'4 1'4 757
1144 12'5 5'3 7'7 5'6 13'5 4180 1'5 -4'4 6'1 4'6 1'5 1428
2124 12'2 4'5 7'2 5'5 12'7 4190 1'7 -4'5 6'4 5'2 4'0 169
14961 12'0 4'0 6'6 5'3 12'1 4200 2'1 -4'7 7'0 6'5 2'1 5666
970 8'1 3'4 6'2 5'1 11'3 4210 2'3 -5'1 7'4 7'6 2'7 307
316 8'4 3'1 5'7 4'6 10'5 4220 2'5 -5'4 8'1 6'7 2'6 142
838 8'4 3'0 5'3 4'4 9'7 4230 2'7 -5'6 8'5 7'6 3'1 271
375 9'2 3'0 5'0 4'2 9'2 4240 3'2 -6'0 9'2 7'2 5'1 107
7794 8'0 2'0 4'5 4'0 8'5 4250 3'5 -6'2 9'7 10'4 3'4 2232
419 6'7 2'2 4'2 3'6 8'0 4260 4'0 -6'4 10'4 7'3 4'7 83
856 5'7 2'2 3'7 3'4 7'3 4270 4'3 -6'6 11'1 8'1 7'2 50
1211 6'2 1'5 3'5 3'2 6'7 4280 4'7 -7'0 11'7 8'0 8'0 6
1750 4'7 1'4 3'2 3'0 6'2 4290 5'2 -7'2 12'4 8'6 5'4 1
9696 5'3 1'2 3'0 2'6 5'6 4300 5'6 -7'4 13'2 11'0 5'6 466
2230 4'2 1'1 2'6 2'5 5'3 4310 6'3 -7'5 14'0 6'4 6'4 10
1225 3'6 1'0 2'4 2'3 4'7 4320 6'7 -7'7 14'6 6'6 6'6 0
910 2'7 0'7 2'3 2'1 4'4 4330 7'3 -8'1 15'4 ... ... 20
814 3'1 1'3 2'2 1'6 4'0 4340 8'0 -8'3 16'3 8'1 8'1 1
4066 3'4 0'6 2'0 1'5 3'5 4350 8'5 -8'4 17'1 9'6 9'1 178
35 2'6 0'5 1'7 1'4 3'3 4360 9'3 -8'5 18'0 ... ... 0
245 3'0 0'7 1'6 1'2 3'0 4370 10'0 -8'7 18'7 ... ... 0
424 2'4 0'4 1'5 1'1 2'6 4380 10'6 -9'0 19'6 ... ... 0
293 2'2 1'5 1'4 1'0 2'4 4390 11'4 -9'1 20'5 ... ... 0
3855 1'7 0'3 1'3 0'7 2'2 4400 12'2 -9'2 21'4 ... ... 357
1056 1'3 0'5 1'2 0'6 2'0 4410 13'0 -9'3 22'3 ... ... 0
131 1'5 1'4 1'1 0'6 1'7 4420 13'6 -9'5 23'3 ... ... 0
2030 1'3 1'0 1'0 0'5 1'5 4430 14'5 -9'5 24'2 ... ... 0
310 0'7 0'4 1'0 0'4 1'4 4440 15'4 -9'6 25'2 ... ... 0
3413 1'2 0'7 0'7 0'4 1'3 4450 16'2 -9'7 26'1 ... ... 6
4229 0'6 0'2 0'5 0'2 0'7 4500 20'6 -10'1 30'7 ... ... 74
3582 0'4 0'2 0'4 0'0 0'4 4550 25'4 -10'2 35'6 ... ... 0
3979 0'1 0'1 0'2 0'1 0'3 4600 30'3 -10'1 40'4 ... ... 54
1437 0'2 0'2 0'2 0'0 0'2 4650 35'2 -10'2 45'4 ... ... 125
1444 0'1 0'1 0'2 0'0 0'2 4700 40'1 -10'3 50'4 ... ... 7
1514 ... ... 0'1 0'0 0'1 4750 45'1 -10'2 55'3 ... ... 0
1176 ... ... 0'1 0'0 0'1 4800 50'1 -10'2 60'3 ... ... 0
474 ... ... 0'1 0'0 0'1 4850 55'1 -10'2 65'3 ... ... 0
1012 ... ... 0'1 0'0 0'1 4900 60'1 -10'2 70'3 ... ... 0
163 ... ... 0'1 0'0 0'1 4950 65'1 -10'1 75'2 ... ... 0
5540 ... ... 0'1 0'0 0'1 5000 70'1 -10'1 80'2 ... ... 0
63 ... ... 0'1 0'0 0'1 5050 75'1 -10'1 85'2 ... ... 0
25 ... ... 0'1 0'0 0'1 5100 80'0 -10'2 90'2 ... ... 0
182 ... ... 0'1 0'0 0'1 5150 85'0 -10'2 95'2 ... ... 0
282 ... ... 0'1 0'0 0'1 5200 90'0 -10'2 100'2 ... ... 0
744 ... ... 0'1 0'0 0'1 5250 95'0 -10'2 105'2 ... ... 0
700 ... ... 0'1 0'0 0'1 5750 145'0 -10'2 155'2 ... ... 0
4 ... ... 0'1 0'0 0'1 6000 170'0 -10'2 180'2 ... ... 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.