DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 420'2
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 ... ... 100'2 0'0 100'2 3200 0'1 0'0 0'1 ... ... 100
0 ... ... 95'2 0'0 95'2 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 90'2 0'0 90'2 3300 0'1 0'0 0'1 ... ... 101
0 ... ... 85'2 0'0 85'2 3350 0'1 0'0 0'1 ... ... 379
0 ... ... 80'2 0'0 80'2 3400 0'1 0'0 0'1 ... ... 156
0 ... ... 75'2 0'0 75'2 3450 0'1 0'0 0'1 ... ... 150
0 ... ... 70'2 0'0 70'2 3500 0'1 0'0 0'1 ... ... 180
1 ... ... 65'2 0'0 65'2 3550 0'1 0'0 0'1 ... ... 1091
0 ... ... 60'2 0'0 60'2 3600 0'1 0'0 0'1 ... ... 1357
2 ... ... 55'2 0'0 55'2 3650 0'1 0'0 0'1 ... ... 902
1 ... ... 50'3 0'0 50'3 3700 0'1 0'0 0'1 ... ... 5026
9 ... ... 45'3 0'0 45'3 3750 0'2 0'0 0'2 ... ... 2434
26 ... ... 40'4 0'0 40'4 3800 0'3 0'0 0'3 ... ... 7998
17 ... ... 35'6 0'0 35'6 3850 0'5 0'0 0'5 ... ... 1952
0 ... ... 34'6 0'0 34'6 3860 0'5 0'0 0'5 ... ... 0
0 ... ... 33'7 0'0 33'7 3870 0'5 0'0 0'5 ... ... 0
0 ... ... 32'7 0'0 32'7 3880 0'6 0'0 0'6 ... ... 3
0 ... ... 32'0 0'0 32'0 3890 0'6 0'0 0'6 ... ... 0
487 ... ... 31'0 0'0 31'0 3900 0'7 0'0 0'7 ... ... 10546
0 ... ... 30'1 0'0 30'1 3910 1'0 0'0 1'0 ... ... 425
0 ... ... 29'2 0'0 29'2 3920 1'0 0'0 1'0 ... ... 545
0 ... ... 28'2 0'0 28'2 3930 1'1 0'0 1'1 ... ... 48
0 ... ... 27'3 0'0 27'3 3940 1'2 0'0 1'2 ... ... 895
4131 ... ... 26'4 0'0 26'4 3950 1'3 0'0 1'3 ... ... 7141
0 ... ... 25'5 0'0 25'5 3960 1'3 0'0 1'3 ... ... 258
0 ... ... 24'6 0'0 24'6 3970 1'4 0'0 1'4 ... ... 651
10 ... ... 23'7 0'0 23'7 3980 1'5 0'0 1'5 ... ... 373
0 ... ... 23'0 0'0 23'0 3990 1'7 0'0 1'7 ... ... 250
5832 ... ... 22'1 0'0 22'1 4000 2'0 0'0 2'0 ... ... 19528
0 ... ... 21'3 0'0 21'3 4010 2'1 0'0 2'1 ... ... 1103
38 ... ... 20'4 0'0 20'4 4020 2'2 0'0 2'2 ... ... 326
0 ... ... 19'5 0'0 19'5 4030 2'4 0'0 2'4 ... ... 3933
82 ... ... 18'7 0'0 18'7 4040 2'5 0'0 2'5 ... ... 648
5751 ... ... 18'1 0'0 18'1 4050 2'7 0'0 2'7 ... ... 8772
1113 ... ... 17'2 0'0 17'2 4060 3'1 0'0 3'1 ... ... 822
542 ... ... 16'4 0'0 16'4 4070 3'2 0'0 3'2 ... ... 846
654 ... ... 15'6 0'0 15'6 4080 3'4 0'0 3'4 ... ... 1796
1116 ... ... 15'0 0'0 15'0 4090 3'7 0'0 3'7 ... ... 379
9368 ... ... 14'3 0'0 14'3 4100 4'1 0'0 4'1 ... ... 9729
1001 ... ... 13'5 0'0 13'5 4110 4'3 0'0 4'3 ... ... 495
1010 ... ... 13'0 0'0 13'0 4120 4'6 0'0 4'6 ... ... 90
822 ... ... 12'3 0'0 12'3 4130 5'1 0'0 5'1 ... ... 79
165 ... ... 11'6 0'0 11'6 4140 5'4 0'0 5'4 ... ... 334
8306 ... ... 11'1 0'0 11'1 4150 5'7 0'0 5'7 ... ... 7941
2074 ... ... 10'5 0'0 10'5 4160 6'3 0'0 6'3 ... ... 68
458 ... ... 10'0 0'0 10'0 4170 6'6 0'0 6'6 ... ... 230
555 ... ... 9'4 0'0 9'4 4180 7'2 0'0 7'2 ... ... 140
10 ... ... 9'0 0'0 9'0 4190 7'6 0'0 7'6 ... ... 83
11169 ... ... 8'4 0'0 8'4 4200 8'2 0'0 8'2 ... ... 2212
745 ... ... 8'0 0'0 8'0 4210 8'6 0'0 8'6 ... ... 40
14 ... ... 7'5 0'0 7'5 4220 9'3 0'0 9'3 ... ... 0
201 ... ... 7'1 0'0 7'1 4230 9'7 0'0 9'7 ... ... 21
223 ... ... 6'6 0'0 6'6 4240 10'4 0'0 10'4 ... ... 0
4804 ... ... 6'3 0'0 6'3 4250 11'1 0'0 11'1 ... ... 1661
122 ... ... 6'0 0'0 6'0 4260 11'6 0'0 11'6 ... ... 0
720 ... ... 5'5 0'0 5'5 4270 12'3 0'0 12'3 ... ... 0
634 ... ... 5'2 0'0 5'2 4280 13'0 0'0 13'0 ... ... 10
1143 ... ... 5'0 0'0 5'0 4290 13'6 0'0 13'6 ... ... 0
6377 ... ... 4'5 0'0 4'5 4300 14'3 0'0 14'3 ... ... 400
2198 ... ... 4'3 0'0 4'3 4310 15'1 0'0 15'1 ... ... 1
538 ... ... 4'1 0'0 4'1 4320 15'7 0'0 15'7 ... ... 0
4961 ... ... 3'3 0'0 3'3 4350 18'1 0'0 18'1 ... ... 184
3360 ... ... 2'4 0'0 2'4 4400 22'1 0'0 22'1 ... ... 286
3209 ... ... 1'6 0'0 1'6 4450 26'4 0'0 26'4 ... ... 2
4060 ... ... 1'3 0'0 1'3 4500 31'0 0'0 31'0 ... ... 80
3139 ... ... 1'0 0'0 1'0 4550 35'6 0'0 35'6 ... ... 0
4879 ... ... 0'6 0'0 0'6 4600 40'4 0'0 40'4 ... ... 56
1257 ... ... 0'5 0'0 0'5 4650 45'2 0'0 45'2 ... ... 125
1372 ... ... 0'4 0'0 0'4 4700 50'1 0'0 50'1 ... ... 8
1899 ... ... 0'3 0'0 0'3 4750 55'0 0'0 55'0 ... ... 0
1177 ... ... 0'3 0'0 0'3 4800 60'0 0'0 60'0 ... ... 0
474 ... ... 0'2 0'0 0'2 4850 64'7 0'0 64'7 ... ... 0
922 ... ... 0'2 0'0 0'2 4900 69'7 0'0 69'7 ... ... 0
163 ... ... 0'2 0'0 0'2 4950 74'7 0'0 74'7 ... ... 0
5593 ... ... 0'2 0'0 0'2 5000 79'7 0'0 79'7 ... ... 0
63 ... ... 0'1 0'0 0'1 5050 84'6 0'0 84'6 ... ... 0
35 ... ... 0'1 0'0 0'1 5100 89'6 0'0 89'6 ... ... 0
184 ... ... 0'1 0'0 0'1 5150 94'6 0'0 94'6 ... ... 0
84 ... ... 0'1 0'0 0'1 5200 99'6 0'0 99'6 ... ... 0
747 ... ... 0'1 0'0 0'1 5250 104'6 0'0 104'6 ... ... 0
700 ... ... 0'1 0'0 0'1 5750 154'6 0'0 154'6 ... ... 0
4 ... ... 0'1 0'0 0'1 6000 179'6 0'0 179'6 ... ... 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.