DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'6
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 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 100
0 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 101
0 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 359
0 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... 153
0 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... 145
0 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... 176
0 ... ... 75'1 0'0 75'1 3550 0'1 0'0 0'1 ... ... 1273
0 ... ... 70'1 0'0 70'1 3600 0'1 0'0 0'1 ... ... 1433
0 ... ... 65'1 0'0 65'1 3650 0'1 0'0 0'1 ... ... 375
1 ... ... 60'1 0'0 60'1 3700 0'1 0'0 0'1 ... ... 4943
9 ... ... 55'1 0'0 55'1 3750 0'1 0'0 0'1 ... ... 2410
25 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 9451
17 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... 1526
0 ... ... 44'1 0'0 44'1 3860 0'1 0'0 0'1 ... ... 2
0 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... 3
0 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 ... ... 19
0 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... 24
488 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 ... ... 4772
0 ... ... 39'1 0'0 39'1 3910 0'2 0'0 0'2 ... ... 444
0 ... ... 38'1 0'0 38'1 3920 0'2 0'0 0'2 ... ... 604
0 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... 90
0 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... 879
3976 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 7394
0 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 0'2 0'2 257
0 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... 650
10 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 394
0 ... ... 31'2 0'0 31'2 3990 0'2 0'0 0'2 ... ... 268
5800 ... ... 30'2 0'0 30'2 4000 0'2 0'0 0'2 0'3 0'2 16728
0 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... 1123
38 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... 625
0 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... 4315
82 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... 1126
5726 22'6 22'6 25'3 -2'5 22'6 4050 0'3 -0'1 0'4 0'4 0'3 11617
1143 21'2 20'5 24'4 -3'2 21'2 4060 0'4 0'0 0'4 ... ... 1049
538 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 1846
279 ... ... 22'5 0'0 22'5 4080 0'5 0'0 0'5 ... ... 3750
537 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 1242
7575 18'3 16'0 20'6 -2'3 18'3 4100 0'5 -0'1 0'6 0'6 0'5 14121
629 ... ... 19'6 0'0 19'6 4110 1'0 0'2 0'6 1'0 1'0 1138
772 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 1'1 0'7 1648
801 15'2 15'2 18'0 -2'6 15'2 4130 1'0 0'0 1'0 ... ... 1017
181 ... ... 17'1 0'0 17'1 4140 1'3 0'2 1'1 1'3 1'3 1043
9584 13'4 12'3 16'2 -3'2 13'0 4150 1'1 -0'1 1'2 1'4 1'1 10730
2102 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 881
606 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 1'4 1'4 2569
1295 11'1 11'1 13'5 -2'4 11'1 4180 1'6 0'1 1'5 2'2 1'6 1466
2126 ... ... 12'7 0'0 12'7 4190 1'7 0'0 1'7 ... ... 2550
12600 9'6 8'2 12'1 -3'1 9'0 4200 2'0 -0'1 2'1 3'0 2'0 13846
1027 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... 289
296 ... ... 10'5 0'0 10'5 4220 2'7 0'2 2'5 3'6 2'7 293
805 8'0 6'5 9'7 -3'2 6'5 4230 4'0 1'1 2'7 4'0 4'0 157
458 6'4 6'4 9'2 -2'6 6'4 4240 3'6 0'4 3'2 4'1 3'6 169
7766 6'5 5'3 8'5 -2'5 6'0 4250 4'1 0'4 3'5 5'2 4'1 9530
534 5'5 5'5 8'0 -2'3 5'5 4260 4'5 0'5 4'0 5'4 4'3 123
1002 5'0 4'7 7'3 -2'4 4'7 4270 4'3 0'0 4'3 ... ... 40
1343 5'0 4'4 6'7 -1'7 5'0 4280 5'6 0'7 4'7 5'6 5'6 18
1871 5'0 4'3 6'2 -1'6 4'4 4290 5'2 0'0 5'2 ... ... 53
11698 4'4 3'2 5'6 -1'5 4'1 4300 6'4 0'6 5'6 7'7 6'3 662
2256 3'4 3'4 5'3 -1'7 3'4 4310 8'4 2'1 6'3 8'4 8'4 15
1277 3'0 2'5 4'7 -2'2 2'5 4320 9'2 2'3 6'7 9'2 9'2 1
849 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 20
948 2'5 2'4 4'0 -1'3 2'5 4340 9'5 1'5 8'0 9'5 9'5 14
4536 2'6 1'6 3'5 -1'4 2'1 4350 8'5 0'0 8'5 ... ... 232
164 ... ... 3'3 0'0 3'3 4360 9'3 0'0 9'3 ... ... 0
353 ... ... 3'0 0'0 3'0 4370 10'0 0'0 10'0 ... ... 0
1273 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 0
353 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 0
4229 1'3 1'2 2'2 -0'7 1'3 4400 12'2 0'0 12'2 ... ... 339
1124 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 0
152 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 0
2053 1'0 1'0 1'5 -0'5 1'0 4430 14'5 0'0 14'5 ... ... 0
332 0'7 0'7 1'4 -0'5 0'7 4440 15'4 0'0 15'4 ... ... 0
3800 0'6 0'6 1'3 -0'5 0'6 4450 16'2 0'0 16'2 ... ... 12
0 ... ... ... ... ... 4460 ... ... ... ... ... 0
0 ... ... ... ... ... 4470 ... ... ... ... ... 0
0 ... ... ... ... ... 4480 ... ... ... ... ... 0
0 ... ... ... ... ... 4490 ... ... ... ... ... 0
4156 0'5 0'3 0'7 -0'4 0'3 4500 22'6 2'0 20'6 22'6 22'6 74
0 ... ... ... ... ... 4510 ... ... ... ... ... 0
3666 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 0
4079 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 54
1437 ... ... 0'2 0'0 0'2 4650 35'2 0'0 35'2 ... ... 125
1442 ... ... 0'2 0'0 0'2 4700 40'1 0'0 40'1 ... ... 7
1452 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 0
1176 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 0
474 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 0
1012 ... ... 0'1 0'0 0'1 4900 60'1 0'0 60'1 ... ... 0
163 ... ... 0'1 0'0 0'1 4950 65'1 0'0 65'1 ... ... 0
5540 ... ... 0'1 0'0 0'1 5000 70'1 0'0 70'1 ... ... 0
63 ... ... 0'1 0'0 0'1 5050 75'1 0'0 75'1 ... ... 0
25 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 0
182 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 0
282 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 0
744 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 0
700 ... ... 0'1 0'0 0'1 5750 145'0 0'0 145'0 ... ... 0
4 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 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.