DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 534'0
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 9'0 119'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 105'0 9'0 114'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 100'0 9'1 109'1 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 95'1 9'0 104'1 4300 0'1 0'0 0'1 ... ... 100
0 ... ... 90'1 9'0 99'1 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 85'1 9'0 94'1 4400 0'1 0'0 0'1 ... ... 139
0 ... ... 80'1 9'0 89'1 4450 0'1 0'0 0'1 ... ... 29
0 ... ... 75'1 9'0 84'1 4500 0'1 0'0 0'1 ... ... 115
0 ... ... 70'1 9'0 79'1 4550 0'1 0'0 0'1 ... ... 125
4 ... ... 65'1 9'0 74'1 4600 0'1 0'0 0'1 ... ... 378
0 ... ... 60'1 9'0 69'1 4650 0'1 0'0 0'1 ... ... 93
1 ... ... 55'1 9'0 64'1 4700 0'1 0'0 0'1 ... ... 113
2 ... ... 50'1 9'0 59'1 4750 0'1 0'0 0'1 ... ... 552
3 ... ... 45'1 9'0 54'1 4800 0'1 0'0 0'1 0'1 0'1 201
5 ... ... 40'1 9'0 49'1 4850 0'1 0'0 0'1 0'1 0'1 271
8 ... ... 35'1 9'0 44'1 4900 0'1 -0'1 0'2 0'1 0'1 413
0 ... ... 33'2 8'7 42'1 4920 0'1 -0'1 0'2 ... ... 3
0 ... ... 31'2 8'7 40'1 4940 0'1 -0'1 0'2 0'1 0'1 20
31 ... ... 30'2 8'7 39'1 4950 0'1 -0'2 0'3 0'2 0'2 365
0 ... ... 29'3 8'6 38'1 4960 0'1 -0'2 0'3 ... ... 43
0 ... ... 27'3 8'6 36'1 4980 0'1 -0'3 0'4 0'2 0'2 186
6 ... ... 25'4 8'5 34'1 5000 0'2 -0'3 0'5 0'2 0'2 1720
0 ... ... 23'5 8'5 32'2 5020 0'2 -0'4 0'6 0'2 0'2 211
0 26'3 26'3 21'7 8'3 30'2 5040 0'3 -0'4 0'7 ... ... 892
4 ... ... 21'0 8'3 29'3 5050 0'3 -0'5 1'0 ... ... 1161
0 ... ... 20'1 8'2 28'3 5060 0'3 -0'6 1'1 ... ... 445
0 ... ... 18'3 8'1 26'4 5080 0'4 -0'7 1'3 1'0 1'0 563
67 ... ... 16'6 7'7 24'5 5100 0'5 -1'1 1'6 1'0 0'7 1152
0 ... ... 15'2 7'4 22'6 5120 0'6 -1'4 2'2 ... ... 498
25 ... ... 13'6 7'2 21'0 5140 1'0 -1'6 2'6 ... ... 356
94 ... ... 13'0 7'1 20'1 5150 1'1 -1'7 3'0 1'3 1'2 781
163 ... ... 12'2 7'0 19'2 5160 1'2 -2'0 3'2 ... ... 314
180 17'1 17'1 11'0 6'5 17'5 5180 1'5 -2'3 4'0 2'6 2'3 230
1135 15'6 13'7 9'6 6'2 16'0 5200 2'0 -2'6 4'6 4'0 2'0 3416
60 ... ... 8'5 5'7 14'4 5220 2'4 -3'1 5'5 4'2 2'4 231
118 ... ... 7'5 5'4 13'1 5240 3'1 -3'4 6'5 4'6 3'1 173
351 ... ... 7'1 5'3 12'4 5250 3'4 -3'5 7'1 4'4 3'2 514
310 7'1 7'1 6'5 5'1 11'6 5260 3'7 -3'6 7'5 4'5 3'6 68
81 9'5 9'0 5'6 4'7 10'5 5280 4'5 -4'1 8'6 ... ... 17
2712 8'4 5'3 5'0 4'4 9'4 5300 5'4 -4'4 10'0 7'4 6'0 1283
146 7'6 4'7 4'2 4'1 8'3 5320 6'3 -4'7 11'2 7'5 6'4 36
110 6'7 5'5 3'5 3'6 7'3 5340 7'3 -5'2 12'5 7'5 7'5 20
1302 6'5 4'4 3'3 3'4 6'7 5350 7'7 -5'4 13'3 10'2 7'7 876
237 6'3 5'4 3'1 3'2 6'3 5360 8'3 -5'6 14'1 ... ... 3
55 5'3 4'0 2'5 2'7 5'4 5380 9'4 -6'1 15'5 ... ... 0
2079 4'7 3'7 2'2 2'4 4'6 5400 10'6 -6'4 17'2 12'3 11'2 272
31 ... ... 1'7 2'2 4'1 5420 12'1 -6'6 18'7 ... ... 10
208 3'3 3'3 1'5 2'0 3'5 5440 13'5 -7'0 20'5 ... ... 20
1409 3'1 2'3 1'4 1'7 3'3 5450 14'3 -7'0 21'3 ... ... 255
527 2'3 2'3 1'3 1'6 3'1 5460 15'1 -7'2 22'3 ... ... 0
486 2'3 2'3 1'1 1'4 2'5 5480 16'5 -7'4 24'1 ... ... 0
4206 2'2 1'0 1'0 1'2 2'2 5500 18'2 -7'5 25'7 ... ... 463
481 1'5 1'4 0'7 1'0 1'7 5520 19'7 -7'7 27'6 ... ... 0
177 ... ... 0'6 0'7 1'5 5540 21'5 -8'0 29'5 ... ... 0
1652 1'4 1'1 0'5 0'7 1'4 5550 22'4 -8'1 30'5 ... ... 122
496 1'2 1'2 0'5 0'6 1'3 5560 23'3 -8'2 31'5 ... ... 0
18 0'7 0'7 0'4 0'5 1'1 5580 25'1 -8'3 33'4 ... ... 0
2407 1'0 0'6 0'3 0'5 1'0 5600 27'0 -8'3 35'3 30'5 26'5 536
817 0'4 0'4 0'2 0'3 0'5 5650 31'5 -8'5 40'2 ... ... 270
1333 0'3 0'2 0'2 0'2 0'4 5700 36'3 -8'6 45'1 ... ... 194
444 0'2 0'2 0'1 0'1 0'2 5750 41'2 -8'7 50'1 ... ... 67
1414 ... ... 0'1 0'1 0'2 5800 46'2 -8'7 55'1 ... ... 35
461 ... ... 0'1 0'1 0'2 5850 51'1 -9'0 60'1 ... ... 9
775 0'1 0'1 0'1 0'0 0'1 5900 56'1 -9'0 65'1 ... ... 0
806 ... ... 0'1 0'0 0'1 5950 61'1 -9'0 70'1 ... ... 6
2938 ... ... 0'1 0'0 0'1 6000 66'1 -9'0 75'1 ... ... 22
143 ... ... 0'1 0'0 0'1 6050 71'1 -9'0 80'1 ... ... 0
170 ... ... 0'1 0'0 0'1 6100 76'1 -9'0 85'1 ... ... 0
178 ... ... 0'1 0'0 0'1 6150 81'1 -9'0 90'1 ... ... 0
668 ... ... 0'1 0'0 0'1 6200 86'1 -9'0 95'1 ... ... 0
102 ... ... 0'1 0'0 0'1 6250 91'1 -8'7 100'0 ... ... 0
345 ... ... 0'1 0'0 0'1 6300 96'1 -8'7 105'0 ... ... 1
187 ... ... 0'1 0'0 0'1 6350 101'1 -8'7 110'0 ... ... 0
239 ... ... 0'1 0'0 0'1 6400 106'1 -8'7 115'0 ... ... 0
9 ... ... 0'1 0'0 0'1 6450 111'0 -9'0 120'0 ... ... 0
71 ... ... 0'1 0'0 0'1 6500 116'0 -9'0 125'0 ... ... 0
28 ... ... 0'1 0'0 0'1 6550 121'0 -9'0 130'0 ... ... 0
326 ... ... 0'1 0'0 0'1 6600 126'0 -9'0 135'0 ... ... 0
33 ... ... 0'1 0'0 0'1 6650 131'0 -9'0 140'0 ... ... 0
32 ... ... 0'1 0'0 0'1 6700 136'0 -9'0 145'0 ... ... 0
51 ... ... 0'1 0'0 0'1 6750 141'0 -9'0 150'0 ... ... 0
134 ... ... 0'1 0'0 0'1 6800 146'0 -9'0 155'0 ... ... 0
83 ... ... 0'1 0'0 0'1 6850 151'0 -9'0 160'0 ... ... 0
11 ... ... 0'1 0'0 0'1 6900 156'0 -9'0 165'0 ... ... 0
15 ... ... 0'1 0'0 0'1 6950 161'0 -9'0 170'0 ... ... 0
67 ... ... 0'1 0'0 0'1 7000 166'0 -9'0 175'0 ... ... 0
4 ... ... 0'1 0'0 0'1 7050 171'0 -9'0 180'0 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 176'0 -9'0 185'0 ... ... 0
20 ... ... 0'1 0'0 0'1 7150 181'0 -9'0 190'0 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 186'0 -9'0 195'0 ... ... 0
231 ... ... 0'1 0'0 0'1 7250 191'0 -9'0 200'0 ... ... 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.