DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 524'2
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 111'6 -7'4 104'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 106'6 -7'4 99'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 101'6 -7'4 94'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 96'6 -7'4 89'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 91'6 -7'4 84'2 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 86'6 -7'4 79'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 81'6 -7'4 74'2 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 76'7 -7'4 69'3 4550 0'2 0'0 0'2 ... ... 0
0 ... ... 71'7 -7'4 64'3 4600 0'2 0'0 0'2 ... ... 0.375
0 ... ... 67'0 -7'4 59'4 4650 0'3 0'0 0'3 0'2 0'2 0
0 ... ... 62'0 -7'3 54'5 4700 0'4 0'1 0'3 0'4 0'4 0
0 ... ... 57'1 -7'2 49'7 4750 0'5 0'0 0'5 0'5 0'4 1.125
0 ... ... 52'3 -7'2 45'1 4800 0'7 0'1 0'6 ... ... 1.125
0 ... ... 47'5 -7'1 40'4 4850 1'3 0'3 1'0 1'1 1'0 2.125
0 ... ... 43'0 -7'0 36'0 4900 1'7 0'4 1'3 ... ... 4.125
0 ... ... 38'5 -6'7 31'6 4950 2'5 0'5 2'0 ... ... 0
0 27'6 27'6 34'2 -6'4 27'6 5000 3'5 1'0 2'5 3'4 3'4 0
0 ... ... 32'5 -6'3 26'2 5020 4'0 1'0 3'0 3'7 3'7 0
0 ... ... 31'0 -6'2 24'6 5040 4'4 1'1 3'3 ... ... 0
0 ... ... 30'2 -6'2 24'0 5050 4'7 1'3 3'4 5'0 3'2 0
0 ... ... 29'3 -6'1 23'2 5060 5'1 1'3 3'6 5'0 4'4 0
0 ... ... 27'7 -6'0 21'7 5080 5'6 1'4 4'2 5'7 5'5 0
0 ... ... 26'3 -5'6 20'5 5100 6'3 1'5 4'6 6'4 5'4 0
0 ... ... 25'0 -5'6 19'2 5120 7'1 1'7 5'2 ... ... 0
0 19'0 19'0 23'4 -5'3 18'1 5140 7'7 2'0 5'7 7'7 7'1 0
0 ... ... 22'7 -5'3 17'4 5150 8'2 2'1 6'1 8'1 8'1 10
0 ... ... 22'1 -5'1 17'0 5160 8'6 2'2 6'4 8'4 8'3 0
0 15'4 15'4 20'7 -5'0 15'7 5180 9'5 2'4 7'1 9'1 9'1 0
0 ... ... 19'5 -4'7 14'6 5200 10'5 2'6 7'7 8'5 8'5 20
0 13'3 13'3 18'3 -4'5 13'6 5220 11'4 2'6 8'6 ... ... 0
0 ... ... 17'2 -4'4 12'6 5240 12'5 3'1 9'4 ... ... 0
0 15'1 12'3 16'6 -4'3 12'3 5250 13'1 3'1 10'0 ... ... 20
0 ... ... 16'1 -4'2 11'7 5260 13'5 3'2 10'3 ... ... 0
0 ... ... 15'1 -4'2 10'7 5280 14'5 3'2 11'3 ... ... 0
0 12'0 11'2 14'1 -4'0 10'1 5300 15'6 3'3 12'3 14'2 14'0 0
0 ... ... 13'1 -3'7 9'2 5320 17'0 3'5 13'3 ... ... 0
0 ... ... 12'2 -3'6 8'4 5340 18'2 3'6 14'4 ... ... 0
0 10'1 10'1 11'7 -3'5 8'2 5350 18'7 3'6 15'1 16'4 16'4 0
0 8'0 8'0 11'4 -3'5 7'7 5360 19'5 4'0 15'5 ... ... 0
0 7'5 7'3 10'5 -3'3 7'2 5380 21'0 4'1 16'7 ... ... 0
0 8'5 6'6 9'7 -3'2 6'5 5400 22'3 4'2 18'1 ... ... 25
0 7'1 7'1 9'2 -3'1 6'1 5420 23'7 4'4 19'3 ... ... 0
0 ... ... 8'4 -2'7 5'5 5440 25'3 4'5 20'6 ... ... 0
0 5'6 5'6 8'2 -2'7 5'3 5450 26'1 4'6 21'3 ... ... 0
0 5'7 5'3 7'7 -2'6 5'1 5460 26'7 4'6 22'1 ... ... 0
0 5'2 5'0 7'2 -2'4 4'6 5480 28'3 4'7 23'4 ... ... 0
11 5'5 4'3 6'6 -2'4 4'2 5500 30'0 5'1 24'7 ... ... 0
0 4'2 4'0 6'2 -2'3 3'7 5520 31'5 5'2 26'3 ... ... 0
0 ... ... 5'6 -2'2 3'4 5540 33'2 5'3 27'7 ... ... 0
20 3'6 3'2 5'4 -2'1 3'3 5550 34'0 5'3 28'5 ... ... 0
0 3'5 3'3 5'2 -2'0 3'2 5560 34'7 5'4 29'3 ... ... 0
0 ... ... ... ... 2'7 5580 36'5 ... ... ... ... 0
5 3'5 2'7 4'3 -1'6 2'5 5600 38'2 5'5 32'5 ... ... 0
0 3'3 2'6 3'4 -1'4 2'0 5650 42'6 6'1 36'5 ... ... 0
5 1'7 1'6 2'6 -1'1 1'5 5700 47'2 6'2 41'0 ... ... 0
4.5 ... ... 2'2 -0'7 1'3 5750 52'0 6'5 45'3 ... ... 0
0 ... ... 1'6 -0'5 1'1 5800 56'6 6'7 49'7 ... ... 0
0 ... ... 1'4 -0'5 0'7 5850 61'4 7'0 54'4 ... ... 0
0 0'6 0'6 1'1 -0'3 0'6 5900 66'3 7'1 59'2 ... ... 0
1.125 ... ... 1'0 -0'3 0'5 5950 71'2 7'1 64'1 ... ... 0
0 0'6 0'4 0'7 -0'3 0'4 6000 76'1 7'2 68'7 ... ... 0
0 ... ... 0'6 -0'2 0'4 6050 81'1 7'3 73'6 ... ... 0
0 ... ... 0'5 -0'2 0'3 6100 86'0 7'3 78'5 ... ... 0
0 0'3 0'3 0'4 -0'1 0'3 6150 91'0 7'3 83'5 ... ... 0
0 ... ... 0'4 -0'1 0'3 6200 95'7 7'3 88'4 ... ... 0
0 ... ... 0'3 -0'1 0'2 6250 100'7 7'3 93'4 ... ... 0
0 ... ... 0'3 -0'1 0'2 6300 105'7 7'3 98'4 ... ... 0
0 0'2 0'2 0'3 -0'1 0'2 6350 110'7 7'4 103'3 ... ... 0
0 ... ... 0'2 0'0 0'2 6400 115'6 7'3 108'3 ... ... 0
0 ... ... 0'2 0'0 0'2 6450 120'6 7'3 113'3 ... ... 0
0 ... ... 0'2 0'0 0'2 6500 125'6 7'3 118'3 ... ... 0
0 ... ... 0'2 0'0 0'2 6550 130'6 7'3 123'3 ... ... 0
0 ... ... 0'2 0'0 0'2 6600 135'6 7'4 128'2 ... ... 0
0 ... ... 0'2 0'0 0'2 6650 140'6 7'4 133'2 ... ... 0
0 ... ... 0'2 0'0 0'2 6700 145'6 7'4 138'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 6750 150'6 7'4 143'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 155'6 7'4 148'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 160'6 7'4 153'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 165'6 7'4 158'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 170'6 7'4 163'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 175'6 7'4 168'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 180'6 7'4 173'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 185'6 7'4 178'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 190'6 7'4 183'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 195'6 7'4 188'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 200'6 7'4 193'2 ... ... 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.