DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'6
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 ... ... 106'7 -3'0 103'7 3200 0'1 0'0 0'1 ... ... 100
0 ... ... 101'7 -3'0 98'7 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 96'7 -3'0 93'7 3300 0'1 0'0 0'1 ... ... 101
0 ... ... 91'7 -3'0 88'7 3350 0'1 0'0 0'1 ... ... 359
0 ... ... 86'7 -3'0 83'7 3400 0'1 0'0 0'1 ... ... 153
0 ... ... 81'7 -3'0 78'7 3450 0'1 0'0 0'1 ... ... 145
0 ... ... 76'7 -3'0 73'7 3500 0'1 0'0 0'1 ... ... 176
0 ... ... 71'7 -3'0 68'7 3550 0'1 0'0 0'1 ... ... 1272
0 ... ... 66'7 -3'0 63'7 3600 0'1 0'0 0'1 ... ... 1178
0 ... ... 61'7 -3'0 58'7 3650 0'1 0'0 0'1 ... ... 375
1 ... ... 56'7 -3'0 53'7 3700 0'1 0'0 0'1 ... ... 4943
9 ... ... 51'7 -3'0 48'7 3750 0'1 0'0 0'1 ... ... 2410
16 ... ... 46'7 -3'0 43'7 3800 0'1 0'0 0'1 ... ... 9325
17 ... ... 41'7 -3'0 38'7 3850 0'1 0'0 0'1 ... ... 1925
0 ... ... 40'7 -3'0 37'7 3860 0'1 0'0 0'1 ... ... 2
0 ... ... 39'7 -3'0 36'7 3870 0'1 0'0 0'1 ... ... 3
0 ... ... 38'7 -3'0 35'7 3880 0'1 0'0 0'1 ... ... 1419
0 ... ... 37'7 -3'0 34'7 3890 0'1 0'0 0'1 ... ... 24
508 ... ... 36'7 -3'0 33'7 3900 0'1 0'0 0'1 0'1 0'1 4795
0 ... ... 35'7 -3'0 32'7 3910 0'1 0'0 0'1 0'1 0'1 464
0 ... ... 34'7 -3'0 31'7 3920 0'1 0'0 0'1 0'1 0'1 634
0 ... ... 33'7 -3'0 30'7 3930 0'1 0'0 0'1 ... ... 90
0 ... ... 32'7 -3'0 29'7 3940 0'1 0'0 0'1 ... ... 1428
3976 ... ... 31'7 -3'0 28'7 3950 0'1 0'0 0'1 0'1 0'1 7502
0 ... ... 30'7 -3'0 27'7 3960 0'1 0'0 0'1 ... ... 258
0 ... ... 29'7 -3'0 26'7 3970 0'1 0'0 0'1 ... ... 650
10 ... ... 28'7 -3'0 25'7 3980 0'1 0'0 0'1 ... ... 403
0 ... ... 27'7 -3'0 24'7 3990 0'1 0'0 0'1 ... ... 268
5066 ... ... 26'7 -2'7 24'0 4000 0'2 0'0 0'2 ... ... 16543
0 ... ... 26'0 -3'0 23'0 4010 0'2 0'0 0'2 ... ... 1121
38 ... ... 25'0 -3'0 22'0 4020 0'2 0'0 0'2 ... ... 625
0 ... ... 24'0 -3'0 21'0 4030 0'2 0'0 0'2 ... ... 4296
82 ... ... 23'0 -3'0 20'0 4040 0'2 0'0 0'2 ... ... 1216
5246 20'2 20'2 22'0 -2'7 19'1 4050 0'3 0'1 0'2 ... ... 11272
1084 ... ... 21'1 -3'0 18'1 4060 0'3 0'0 0'3 ... ... 1049
528 ... ... 20'1 -3'0 17'1 4070 0'3 0'0 0'3 ... ... 1862
279 17'7 17'7 19'1 -2'7 16'2 4080 0'4 0'1 0'3 ... ... 3890
537 ... ... 18'1 -2'7 15'2 4090 0'4 0'0 0'4 ... ... 1242
7603 14'2 14'2 17'2 -2'7 14'3 4100 0'5 0'1 0'4 0'4 0'4 13756
628 15'4 15'4 16'2 -2'7 13'3 4110 0'5 0'0 0'5 ... ... 1517
772 ... ... 15'3 -2'7 12'4 4120 0'6 0'1 0'5 0'6 0'6 1679
807 ... ... 14'4 -2'7 11'5 4130 0'7 0'1 0'6 0'7 0'7 1683
181 ... ... 13'5 -2'7 10'6 4140 1'0 0'1 0'7 ... ... 1558
9536 11'5 10'2 12'6 -2'7 9'7 4150 1'1 0'1 1'0 1'2 1'0 9092
2102 ... ... 11'7 -2'6 9'1 4160 1'3 0'2 1'1 1'3 1'3 422
606 ... ... 11'0 -2'5 8'3 4170 1'6 0'4 1'2 1'5 1'5 2750
1284 9'5 7'5 10'2 -2'4 7'6 4180 2'0 0'4 1'4 1'7 1'5 2321
2126 7'0 7'0 9'4 -2'4 7'0 4190 2'2 0'4 1'6 ... ... 2650
11658 8'0 6'2 8'6 -2'4 6'2 4200 2'4 0'4 2'0 2'4 1'7 14644
1029 6'6 6'6 8'0 -2'3 5'5 4210 2'7 0'5 2'2 2'5 2'2 316
343 ... ... 7'3 -2'3 5'0 4220 3'2 0'5 2'5 2'7 2'1 354
965 5'1 4'3 6'5 -2'2 4'3 4230 3'5 0'5 3'0 ... ... 209
500 5'0 3'7 6'1 -2'2 3'7 4240 4'1 0'6 3'3 4'1 3'0 227
9403 5'2 3'3 5'4 -2'1 3'3 4250 4'5 0'7 3'6 4'6 4'1 10442
586 4'3 3'0 5'0 -2'0 3'0 4260 5'2 1'0 4'2 5'0 5'0 227
1061 4'3 3'4 4'4 -1'7 2'5 4270 5'7 1'1 4'6 5'5 4'7 1600
1370 2'5 2'2 4'0 -1'6 2'2 4280 6'4 1'2 5'2 ... ... 902
1996 2'4 2'2 3'4 -1'4 2'0 4290 7'2 1'4 5'6 7'0 7'0 133
17003 3'1 1'5 3'1 -1'3 1'6 4300 8'0 1'5 6'3 8'2 6'3 4891
2352 1'7 1'6 2'6 -1'2 1'4 4310 8'6 1'6 7'0 ... ... 93
1249 1'4 1'4 2'4 -1'1 1'3 4320 9'4 1'6 7'6 ... ... 106
912 1'7 1'2 2'1 -0'7 1'2 4330 10'4 2'1 8'3 ... ... 20
1238 1'1 1'0 1'7 -0'7 1'0 4340 11'2 2'1 9'1 ... ... 17
4689 1'5 0'7 1'6 -0'7 0'7 4350 12'1 2'2 9'7 ... ... 232
551 ... ... 1'4 -0'6 0'6 4360 13'0 2'2 10'6 ... ... 1
400 0'5 0'5 1'2 -0'5 0'5 4370 13'7 2'3 11'4 ... ... 0
1345 0'5 0'5 1'1 -0'4 0'5 4380 14'7 2'4 12'3 ... ... 0
360 0'5 0'5 1'0 -0'4 0'4 4390 15'6 2'4 13'2 ... ... 0
8577 ... ... 0'7 -0'3 0'4 4400 16'6 2'5 14'1 ... ... 303
1652 ... ... 0'6 -0'3 0'3 4410 17'5 2'5 15'0 ... ... 0
238 ... ... 0'5 -0'2 0'3 4420 18'5 2'6 15'7 ... ... 0
2148 ... ... 0'5 -0'2 0'3 4430 19'5 2'6 16'7 ... ... 0
1008 ... ... 0'4 -0'2 0'2 4440 20'4 2'6 17'6 ... ... 0
3909 0'3 0'2 0'4 -0'2 0'2 4450 21'4 2'6 18'6 ... ... 11
0 ... ... 0'3 -0'1 0'2 4460 22'4 2'7 19'5 ... ... 0
0 ... ... 0'3 -0'1 0'2 4470 23'4 2'7 20'5 ... ... 0
0 ... ... 0'3 -0'1 0'2 4480 24'4 2'7 21'5 ... ... 0
200 ... ... 0'3 -0'1 0'2 4490 25'4 3'0 22'4 ... ... 0
3930 0'2 0'2 0'2 0'0 0'2 4500 26'4 3'0 23'4 ... ... 52
21 ... ... 0'2 -0'1 0'1 4510 27'3 2'7 24'4 ... ... 0
3866 ... ... 0'2 -0'1 0'1 4550 31'3 3'0 28'3 ... ... 0
4075 0'1 0'1 0'1 0'0 0'1 4600 36'3 3'0 33'3 ... ... 54
1537 ... ... 0'1 0'0 0'1 4650 41'3 3'0 38'3 ... ... 125
1555 ... ... 0'1 0'0 0'1 4700 46'3 3'0 43'3 ... ... 7
1452 ... ... 0'1 0'0 0'1 4750 51'3 3'0 48'3 ... ... 0
1356 ... ... 0'1 0'0 0'1 4800 56'3 3'0 53'3 ... ... 0
474 ... ... 0'1 0'0 0'1 4850 61'3 3'0 58'3 ... ... 0
1012 ... ... 0'1 0'0 0'1 4900 66'3 3'0 63'3 ... ... 0
163 ... ... 0'1 0'0 0'1 4950 71'3 3'0 68'3 ... ... 0
5540 ... ... 0'1 0'0 0'1 5000 76'3 3'0 73'3 ... ... 0
63 ... ... 0'1 0'0 0'1 5050 81'3 3'0 78'3 ... ... 0
25 ... ... 0'1 0'0 0'1 5100 86'3 3'0 83'3 ... ... 0
182 ... ... 0'1 0'0 0'1 5150 91'3 3'0 88'3 ... ... 0
282 ... ... 0'1 0'0 0'1 5200 96'3 3'0 93'3 ... ... 0
711 ... ... 0'1 0'0 0'1 5250 101'3 3'0 98'3 ... ... 0
700 ... ... 0'1 0'0 0'1 5750 151'2 3'0 148'2 ... ... 0
4 ... ... 0'1 0'0 0'1 6000 176'2 3'0 173'2 ... ... 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.