DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'4
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 6'3 109'5 3200 0'1 0'0 0'1 ... ... 100
0 ... ... 98'3 6'2 104'5 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 93'3 6'2 99'5 3300 0'1 0'0 0'1 ... ... 101
0 ... ... 88'3 6'2 94'5 3350 0'1 0'0 0'1 ... ... 359
0 ... ... 83'3 6'2 89'5 3400 0'1 0'0 0'1 ... ... 153
0 ... ... 78'3 6'2 84'5 3450 0'1 0'0 0'1 ... ... 145
0 ... ... 73'3 6'2 79'5 3500 0'1 0'0 0'1 ... ... 176
0 ... ... 68'3 6'2 74'5 3550 0'1 0'0 0'1 ... ... 1272
0 ... ... 63'3 6'2 69'5 3600 0'1 0'0 0'1 ... ... 1178
0 ... ... 58'3 6'2 64'5 3650 0'1 0'0 0'1 ... ... 375
1 ... ... 53'3 6'2 59'5 3700 0'1 0'0 0'1 ... ... 4943
9 ... ... 48'3 6'2 54'5 3750 0'1 0'0 0'1 ... ... 2410
25 ... ... 43'3 6'2 49'5 3800 0'1 0'0 0'1 0'1 0'1 9451
17 ... ... 38'3 6'2 44'5 3850 0'1 0'0 0'1 0'1 0'1 1925
0 ... ... 37'3 6'2 43'5 3860 0'1 0'0 0'1 ... ... 2
0 ... ... 36'3 6'2 42'5 3870 0'1 0'0 0'1 ... ... 3
0 ... ... 35'3 6'2 41'5 3880 0'1 0'0 0'1 ... ... 1419
0 ... ... 34'3 6'2 40'5 3890 0'1 0'0 0'1 ... ... 24
488 ... ... 33'3 6'2 39'5 3900 0'1 0'0 0'1 0'1 0'1 4809
0 ... ... 32'3 6'2 38'5 3910 0'1 0'0 0'1 ... ... 444
0 ... ... 31'3 6'2 37'5 3920 0'1 0'0 0'1 ... ... 604
0 ... ... 30'3 6'2 36'5 3930 0'1 -0'1 0'2 ... ... 90
0 ... ... 29'3 6'2 35'5 3940 0'1 -0'1 0'2 ... ... 879
3976 31'7 31'7 28'4 6'1 34'5 3950 0'1 -0'1 0'2 0'2 0'2 7668
0 ... ... 27'4 6'1 33'5 3960 0'1 -0'1 0'2 ... ... 258
0 ... ... 26'4 6'1 32'5 3970 0'1 -0'1 0'2 ... ... 650
10 ... ... 25'4 6'1 31'5 3980 0'2 0'0 0'2 ... ... 403
0 ... ... 24'4 6'2 30'6 3990 0'2 0'0 0'2 ... ... 268
5795 27'0 27'0 23'4 6'2 29'6 4000 0'2 -0'1 0'3 0'2 0'1 16552
0 ... ... 22'5 6'1 28'6 4010 0'2 -0'1 0'3 0'2 0'2 1121
38 ... ... 21'5 6'1 27'6 4020 0'2 -0'1 0'3 ... ... 625
0 ... ... 20'5 6'1 26'6 4030 0'2 -0'2 0'4 0'2 0'2 4274
82 ... ... 19'6 6'0 25'6 4040 0'3 -0'1 0'4 0'2 0'2 1126
5725 22'3 22'3 18'6 6'1 24'7 4050 0'3 -0'1 0'4 0'4 0'2 11451
1074 21'3 21'3 17'7 6'0 23'7 4060 0'3 -0'2 0'5 ... ... 1049
538 21'3 21'3 16'7 6'0 22'7 4070 0'3 -0'3 0'6 0'3 0'3 1846
279 ... ... 16'0 5'7 21'7 4080 0'3 -0'3 0'6 0'3 0'3 3892
537 ... ... 15'1 5'7 21'0 4090 0'4 -0'3 0'7 ... ... 1242
7574 20'2 17'0 14'2 5'6 20'0 4100 0'4 -0'4 1'0 0'4 0'3 13655
628 ... ... 13'3 5'5 19'0 4110 0'5 -0'4 1'1 ... ... 1537
772 ... ... 12'4 5'5 18'1 4120 0'5 -0'5 1'2 ... ... 1679
801 17'5 17'1 11'5 5'5 17'2 4130 0'6 -0'6 1'4 0'5 0'5 999
181 ... ... 10'7 5'3 16'2 4140 0'6 -0'7 1'5 1'0 0'7 1316
9538 14'6 14'6 10'1 5'2 15'3 4150 0'7 -1'0 1'7 1'1 0'6 10542
2102 ... ... 9'3 5'1 14'4 4160 1'0 -1'1 2'1 1'3 1'0 882
606 ... ... 8'5 5'0 13'5 4170 1'1 -1'2 2'3 1'3 1'3 2673
1294 12'4 12'4 7'7 4'7 12'6 4180 1'2 -1'4 2'6 1'4 1'3 1492
2126 ... ... 7'2 4'5 11'7 4190 1'3 -1'5 3'0 ... ... 2650
11818 12'0 9'0 6'5 4'4 11'1 4200 1'5 -1'6 3'3 2'6 1'3 13716
1027 8'3 6'4 6'1 4'2 10'3 4210 1'7 -2'0 3'7 2'3 2'3 289
350 7'5 7'4 5'4 4'1 9'5 4220 2'1 -2'1 4'2 3'4 2'2 270
965 8'4 8'4 5'0 3'7 8'7 4230 2'3 -2'3 4'6 2'7 2'3 188
510 7'0 7'0 4'4 3'5 8'1 4240 2'5 -2'5 5'2 3'2 3'2 216
9492 8'4 5'4 4'1 3'3 7'4 4250 3'0 -2'7 5'7 4'2 2'5 10409
597 ... ... 3'5 3'2 6'7 4260 3'3 -3'0 6'3 3'2 3'2 182
1021 6'2 3'7 3'2 3'0 6'2 4270 3'6 -3'2 7'0 3'5 3'5 71
1407 6'5 3'2 2'7 2'7 5'6 4280 4'2 -3'3 7'5 4'5 4'3 62
1917 6'0 4'1 2'5 2'4 5'1 4290 4'5 -3'6 8'3 4'7 4'0 3
12188 5'4 3'3 2'3 2'3 4'6 4300 5'2 -3'7 9'1 7'6 4'4 1351
2261 5'0 2'2 2'1 2'1 4'2 4310 5'6 -4'1 9'7 6'1 5'5 10
1305 4'4 2'2 1'7 2'0 3'7 4320 6'3 -4'2 10'5 6'4 6'3 0
899 3'5 3'1 1'5 1'7 3'4 4330 7'0 -4'3 11'3 7'4 7'4 20
967 3'3 2'7 1'4 1'5 3'1 4340 7'5 -4'5 12'2 ... ... 17
4543 3'3 2'0 1'3 1'3 2'6 4350 8'2 -4'6 13'0 ... ... 232
596 3'0 2'3 1'1 1'3 2'4 4360 9'0 -4'7 13'7 ... ... 1
399 2'6 2'0 1'0 1'2 2'2 4370 9'6 -5'0 14'6 ... ... 0
1274 2'1 1'5 1'0 1'0 2'0 4380 10'4 -5'1 15'5 ... ... 0
353 ... ... 0'7 0'7 1'6 4390 11'2 -5'3 16'5 ... ... 0
4196 1'7 1'2 0'6 0'7 1'5 4400 12'1 -5'3 17'4 ... ... 303
1151 1'6 1'6 0'5 0'6 1'3 4410 12'7 -5'4 18'3 ... ... 0
152 ... ... 0'5 0'5 1'2 4420 13'6 -5'5 19'3 ... ... 0
2148 ... ... 0'4 0'5 1'1 4430 14'5 -5'5 20'2 ... ... 0
1008 ... ... 0'4 0'4 1'0 4440 15'4 -5'6 21'2 ... ... 0
3908 1'0 0'6 0'4 0'3 0'7 4450 16'3 -5'6 22'1 ... ... 11
0 ... ... 0'3 0'3 0'6 4460 17'2 -5'7 23'1 ... ... 0
0 ... ... 0'3 0'3 0'6 4470 18'1 -6'0 24'1 ... ... 0
0 ... ... 0'3 0'2 0'5 4480 19'1 -6'0 25'1 ... ... 0
100 0'4 0'4 0'3 0'2 0'5 4490 20'0 -6'1 26'1 ... ... 0
3563 0'4 0'4 0'3 0'1 0'4 4500 21'0 -6'0 27'0 ... ... 52
0 ... ... 0'2 0'2 0'4 4510 22'0 -6'0 28'0 ... ... 0
3666 0'2 0'2 0'2 0'1 0'3 4550 25'6 -6'1 31'7 ... ... 0
4077 0'2 0'2 0'1 0'1 0'2 4600 30'6 -6'1 36'7 ... ... 54
1437 0'1 0'1 0'1 0'0 0'1 4650 35'5 -6'2 41'7 ... ... 125
1542 0'1 0'1 0'1 0'0 0'1 4700 40'5 -6'2 46'7 ... ... 7
1452 ... ... 0'1 0'0 0'1 4750 45'5 -6'2 51'7 ... ... 0
1356 ... ... 0'1 0'0 0'1 4800 50'5 -6'2 56'7 ... ... 0
474 ... ... 0'1 0'0 0'1 4850 55'5 -6'2 61'7 ... ... 0
1012 ... ... 0'1 0'0 0'1 4900 60'5 -6'2 66'7 ... ... 0
163 ... ... 0'1 0'0 0'1 4950 65'5 -6'2 71'7 ... ... 0
5540 ... ... 0'1 0'0 0'1 5000 70'5 -6'2 76'7 ... ... 0
63 ... ... 0'1 0'0 0'1 5050 75'5 -6'2 81'7 ... ... 0
25 ... ... 0'1 0'0 0'1 5100 80'5 -6'2 86'7 ... ... 0
182 ... ... 0'1 0'0 0'1 5150 85'5 -6'2 91'7 ... ... 0
282 ... ... 0'1 0'0 0'1 5200 90'5 -6'2 96'7 ... ... 0
722 ... ... 0'1 0'0 0'1 5250 95'5 -6'1 101'6 ... ... 0
700 ... ... 0'1 0'0 0'1 5750 145'4 -6'2 151'6 ... ... 0
4 ... ... 0'1 0'0 0'1 6000 170'4 -6'2 176'6 ... ... 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.