DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 523'4
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 ... ... 106'4 2'0 108'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 101'4 2'0 103'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 96'4 2'0 98'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 91'4 2'0 93'4 4300 0'1 0'0 0'1 ... ... 100
0 ... ... 86'4 2'0 88'4 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 81'4 2'0 83'4 4400 0'1 0'0 0'1 ... ... 139
0 ... ... 76'4 2'0 78'4 4450 0'1 0'0 0'1 ... ... 29
0 ... ... 71'5 2'0 73'5 4500 0'1 0'0 0'1 ... ... 115
0 ... ... 66'5 2'0 68'5 4550 0'1 0'0 0'1 ... ... 125
4 ... ... 61'5 2'0 63'5 4600 0'1 0'0 0'1 ... ... 464
0 ... ... 56'5 2'0 58'5 4650 0'1 0'0 0'1 ... ... 93
1 ... ... 51'5 2'0 53'5 4700 0'1 0'0 0'1 ... ... 113
1 ... ... 46'5 2'0 48'5 4750 0'1 0'0 0'1 ... ... 561
2 ... ... 41'5 2'0 43'5 4800 0'1 -0'1 0'2 ... ... 208
5 ... ... 36'6 1'7 38'5 4850 0'1 -0'2 0'3 ... ... 127
1 ... ... 32'0 1'6 33'6 4900 0'2 -0'2 0'4 0'5 0'4 516
0 ... ... 30'1 1'6 31'7 4920 0'3 -0'2 0'5 0'3 0'3 0
0 ... ... 28'3 1'4 29'7 4940 0'4 -0'3 0'7 0'3 0'3 1
31 ... ... 27'3 1'5 29'0 4950 0'4 -0'4 1'0 1'1 0'5 392
0 ... ... 26'4 1'4 28'0 4960 0'5 -0'3 1'0 ... ... 43
0 ... ... 24'6 1'3 26'1 4980 0'6 -0'4 1'2 1'4 1'3 185
6 ... ... 23'0 1'3 24'3 5000 0'7 -0'5 1'4 2'0 0'6 1107
0 ... ... 21'3 1'1 22'4 5020 1'0 -0'7 1'7 2'3 2'1 179
0 ... ... 19'6 1'0 20'6 5040 1'3 -0'7 2'2 3'0 2'3 792
4 ... ... 19'0 1'0 20'0 5050 1'4 -1'0 2'4 3'0 2'0 1144
0 ... ... 18'1 1'0 19'1 5060 1'5 -1'0 2'5 3'4 2'7 442
0 ... ... 16'5 0'7 17'4 5080 2'0 -1'1 3'1 4'1 3'4 563
67 ... ... 15'2 0'6 16'0 5100 2'4 -1'2 3'6 5'2 2'4 1200
0 ... ... 13'7 0'5 14'4 5120 3'0 -1'3 4'3 5'3 3'0 393
35 11'6 11'6 12'5 0'4 13'1 5140 3'5 -1'4 5'1 6'6 5'1 355
94 11'7 11'4 12'0 0'4 12'4 5150 4'0 -1'4 5'4 6'0 4'0 790
259 8'1 8'1 11'3 0'3 11'6 5160 4'3 -1'4 5'7 7'0 7'0 312
89 8'6 7'0 10'2 0'3 10'5 5180 5'1 -1'5 6'6 8'7 8'1 209
961 9'4 7'0 9'2 0'2 9'4 5200 6'0 -1'6 7'6 8'3 6'3 3418
59 7'4 5'3 8'2 0'1 8'3 5220 7'0 -1'6 8'6 10'4 10'4 231
118 6'2 6'1 7'3 0'1 7'4 5240 8'0 -1'7 9'7 8'1 8'1 167
370 7'1 4'5 7'0 0'0 7'0 5250 8'4 -1'7 10'3 8'4 8'4 529
310 4'3 4'2 6'4 0'1 6'5 5260 9'1 -1'7 11'0 9'3 9'3 58
70 3'5 3'3 5'6 0'0 5'6 5280 10'2 -2'0 12'2 ... ... 17
1932 5'4 3'2 5'1 -0'1 5'0 5300 11'4 -2'1 13'5 16'0 14'6 1307
113 4'1 2'6 4'4 -0'1 4'3 5320 12'7 -2'1 15'0 ... ... 36
109 ... ... 4'0 -0'2 3'6 5340 14'2 -2'1 16'3 ... ... 20
1331 3'5 1'7 3'6 -0'2 3'4 5350 15'0 -2'1 17'1 ... ... 856
238 3'2 1'7 3'4 -0'2 3'2 5360 15'6 -2'1 17'7 20'2 18'2 2
43 2'6 2'5 3'0 -0'2 2'6 5380 17'2 -2'2 19'4 ... ... 0
2108 2'6 1'3 2'5 -0'2 2'3 5400 18'7 -2'2 21'1 21'6 21'6 272
30 1'7 1'7 2'2 -0'2 2'0 5420 20'4 -2'2 22'6 ... ... 10
208 1'4 1'4 2'0 -0'2 1'6 5440 22'2 -2'1 24'3 ... ... 20
1406 1'6 1'6 1'7 -0'2 1'5 5450 23'1 -2'1 25'2 ... ... 255
252 1'5 1'5 1'6 -0'2 1'4 5460 24'0 -2'1 26'1 ... ... 0
486 ... ... 1'4 -0'2 1'2 5480 25'6 -2'1 27'7 ... ... 0
4201 1'1 0'4 1'2 -0'1 1'1 5500 27'5 -2'1 29'6 ... ... 463
481 ... ... 1'1 -0'1 1'0 5520 29'3 -2'1 31'4 ... ... 0
177 ... ... 1'0 -0'2 0'6 5540 31'2 -2'1 33'3 ... ... 0
1652 ... ... 0'7 -0'1 0'6 5550 32'2 -2'1 34'3 ... ... 123
496 ... ... 0'7 -0'1 0'6 5560 33'1 -2'1 35'2 ... ... 0
18 ... ... 0'6 -0'1 0'5 5580 35'1 -2'0 37'1 ... ... 0
2472 0'5 0'4 0'5 -0'1 0'4 5600 37'0 -2'1 39'1 ... ... 686
816 ... ... 0'4 -0'1 0'3 5650 41'7 -2'0 43'7 ... ... 270
1322 0'2 0'2 0'3 -0'1 0'2 5700 46'6 -2'0 48'6 ... ... 194
444 ... ... 0'2 0'0 0'2 5750 51'5 -2'1 53'6 ... ... 67
1417 ... ... 0'2 0'0 0'2 5800 56'5 -2'0 58'5 ... ... 35
461 ... ... 0'1 0'0 0'1 5850 61'5 -2'0 63'5 ... ... 9
775 ... ... 0'1 0'0 0'1 5900 66'5 -2'0 68'5 ... ... 0
806 ... ... 0'1 0'0 0'1 5950 71'5 -1'7 73'4 ... ... 6
2938 ... ... 0'1 0'0 0'1 6000 76'5 -1'7 78'4 ... ... 22
143 ... ... 0'1 0'0 0'1 6050 81'4 -2'0 83'4 ... ... 0
170 ... ... 0'1 0'0 0'1 6100 86'4 -2'0 88'4 ... ... 0
179 ... ... 0'1 0'0 0'1 6150 91'4 -2'0 93'4 ... ... 0
668 ... ... 0'1 0'0 0'1 6200 96'4 -2'0 98'4 ... ... 0
102 ... ... 0'1 0'0 0'1 6250 101'4 -2'0 103'4 ... ... 0
345 ... ... 0'1 0'0 0'1 6300 106'4 -2'0 108'4 ... ... 1
187 ... ... 0'1 0'0 0'1 6350 111'4 -2'0 113'4 ... ... 0
239 ... ... 0'1 0'0 0'1 6400 116'4 -2'0 118'4 ... ... 0
9 ... ... 0'1 0'0 0'1 6450 121'4 -2'0 123'4 ... ... 0
71 ... ... 0'1 0'0 0'1 6500 126'4 -2'0 128'4 ... ... 0
28 ... ... 0'1 0'0 0'1 6550 131'4 -2'0 133'4 ... ... 0
326 ... ... 0'1 0'0 0'1 6600 136'4 -2'0 138'4 ... ... 0
33 ... ... 0'1 0'0 0'1 6650 141'4 -2'0 143'4 ... ... 0
32 ... ... 0'1 0'0 0'1 6700 146'4 -2'0 148'4 ... ... 0
51 ... ... 0'1 0'0 0'1 6750 151'4 -2'0 153'4 ... ... 0
134 ... ... 0'1 0'0 0'1 6800 156'4 -2'0 158'4 ... ... 0
83 ... ... 0'1 0'0 0'1 6850 161'4 -2'0 163'4 ... ... 0
11 ... ... 0'1 0'0 0'1 6900 166'4 -2'0 168'4 ... ... 0
15 ... ... 0'1 0'0 0'1 6950 171'4 -2'0 173'4 ... ... 0
67 ... ... 0'1 0'0 0'1 7000 176'4 -2'0 178'4 ... ... 0
4 ... ... 0'1 0'0 0'1 7050 181'4 -2'0 183'4 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 186'4 -2'0 188'4 ... ... 0
20 ... ... 0'1 0'0 0'1 7150 191'4 -2'0 193'4 ... ... 0
176 ... ... 0'1 0'0 0'1 7200 196'4 -2'0 198'4 ... ... 0
231 ... ... 0'1 0'0 0'1 7250 201'4 -2'0 203'4 ... ... 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.