DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 524'2
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 ... ... 111'6 0'0 111'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 106'6 0'0 106'6 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 101'6 0'0 101'6 4300 0'1 0'0 0'1 ... ... 100
0 ... ... 96'6 0'0 96'6 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 91'6 0'0 91'6 4400 0'1 0'0 0'1 ... ... 139
0 ... ... 86'6 0'0 86'6 4450 0'1 0'0 0'1 ... ... 27
0 ... ... 81'6 0'0 81'6 4500 0'1 0'0 0'1 ... ... 110
0 ... ... 76'7 0'0 76'7 4550 0'2 0'0 0'2 ... ... 126
1 ... ... 71'7 0'0 71'7 4600 0'2 0'0 0'2 ... ... 464
0 ... ... 67'0 0'0 67'0 4650 0'2 -0'1 0'3 0'2 0'2 55
1 ... ... 62'0 0'0 62'0 4700 0'4 0'1 0'3 0'4 0'4 130
0 ... ... 57'1 0'0 57'1 4750 0'5 0'0 0'5 0'5 0'4 81
0 ... ... 52'3 0'0 52'3 4800 0'6 0'0 0'6 ... ... 112
5 ... ... 47'5 0'0 47'5 4850 1'1 0'1 1'0 1'1 1'0 109
0 ... ... 43'0 0'0 43'0 4900 1'3 0'0 1'3 ... ... 410
1 ... ... 38'5 0'0 38'5 4950 2'0 0'0 2'0 ... ... 340
9 27'6 27'6 34'2 -6'4 27'6 5000 3'4 0'7 2'5 3'4 3'4 1210
0 ... ... 32'5 0'0 32'5 5020 3'7 0'7 3'0 3'7 3'7 11
0 ... ... 31'0 0'0 31'0 5040 3'3 0'0 3'3 ... ... 12
4 ... ... 30'2 0'0 30'2 5050 5'0 1'4 3'4 5'0 3'2 884
0 ... ... 29'3 0'0 29'3 5060 4'6 1'0 3'6 5'0 4'4 62
0 ... ... 27'7 0'0 27'7 5080 5'5 1'3 4'2 5'7 5'5 152
47 ... ... 26'3 0'0 26'3 5100 5'4 0'6 4'6 6'4 5'4 634
0 ... ... 25'0 0'0 25'0 5120 5'2 0'0 5'2 ... ... 358
0 19'0 19'0 23'4 -4'4 19'0 5140 7'7 2'0 5'7 7'7 7'1 35
28 ... ... 22'7 0'0 22'7 5150 8'1 2'0 6'1 8'1 8'1 579
0 ... ... 22'1 0'0 22'1 5160 8'4 2'0 6'4 8'4 8'3 107
0 15'4 15'4 20'7 -5'3 15'4 5180 9'1 2'0 7'1 9'1 9'1 145
541 ... ... 19'5 0'0 19'5 5200 8'5 0'6 7'7 8'5 8'5 2136
0 13'3 13'3 18'3 -5'0 13'3 5220 8'6 0'0 8'6 ... ... 229
0 ... ... 17'2 0'0 17'2 5240 9'4 0'0 9'4 ... ... 107
125 15'1 12'3 16'6 -4'3 12'3 5250 10'0 0'0 10'0 ... ... 396
11 ... ... 16'1 0'0 16'1 5260 10'3 0'0 10'3 ... ... 51
11 ... ... 15'1 0'0 15'1 5280 11'3 0'0 11'3 ... ... 1
3408 12'0 11'2 14'1 -2'7 11'2 5300 14'2 1'7 12'3 14'2 14'0 1550
18 ... ... 13'1 0'0 13'1 5320 13'3 0'0 13'3 ... ... 28
0 ... ... 12'2 0'0 12'2 5340 14'4 0'0 14'4 ... ... 0
1144 10'1 10'1 11'7 -1'6 10'1 5350 16'4 1'3 15'1 16'4 16'4 1028
176 8'0 8'0 11'4 -3'4 8'0 5360 15'5 0'0 15'5 ... ... 2
0 7'5 7'3 10'5 -3'0 7'5 5380 16'7 0'0 16'7 ... ... 0
2130 8'5 6'6 9'7 -3'1 6'6 5400 18'1 0'0 18'1 ... ... 325
23 7'1 7'1 9'2 -2'1 7'1 5420 19'3 0'0 19'3 ... ... 0
31 ... ... 8'4 0'0 8'4 5440 20'6 0'0 20'6 ... ... 20
850 5'6 5'6 8'2 -2'4 5'6 5450 21'3 0'0 21'3 ... ... 264
19 5'7 5'3 7'7 -2'4 5'3 5460 22'1 0'0 22'1 ... ... 0
170 5'2 5'0 7'2 -2'0 5'2 5480 23'4 0'0 23'4 ... ... 0
4624 5'5 4'3 6'6 -2'2 4'4 5500 24'7 0'0 24'7 ... ... 453
167 4'2 4'0 6'2 -2'2 4'0 5520 26'3 0'0 26'3 ... ... 0
20 ... ... 5'6 0'0 5'6 5540 27'7 0'0 27'7 ... ... 0
1430 3'6 3'2 5'4 -2'2 3'2 5550 28'5 0'0 28'5 ... ... 125
0 3'5 3'3 5'2 -1'6 3'4 5560 29'3 0'0 29'3 ... ... 0
0 ... ... ... ... ... 5580 ... ... ... ... ... 0
2547 3'5 2'7 4'3 -1'4 2'7 5600 32'5 0'0 32'5 ... ... 688
816 3'3 2'6 3'4 -0'6 2'6 5650 36'5 0'0 36'5 ... ... 270
943 1'7 1'6 2'6 -1'0 1'6 5700 41'0 0'0 41'0 ... ... 194
454 ... ... 2'2 0'0 2'2 5750 45'3 0'0 45'3 ... ... 67
3382 ... ... 1'6 0'0 1'6 5800 49'7 0'0 49'7 ... ... 35
465 ... ... 1'4 0'0 1'4 5850 54'4 0'0 54'4 ... ... 9
524 0'6 0'6 1'1 -0'3 0'6 5900 59'2 0'0 59'2 ... ... 0
156 ... ... 1'0 0'0 1'0 5950 64'1 0'0 64'1 ... ... 6
2954 0'6 0'4 0'7 -0'3 0'4 6000 68'7 0'0 68'7 ... ... 24
141 ... ... 0'6 0'0 0'6 6050 73'6 0'0 73'6 ... ... 0
170 ... ... 0'5 0'0 0'5 6100 78'5 0'0 78'5 ... ... 2
69 0'3 0'3 0'4 -0'1 0'3 6150 83'5 0'0 83'5 ... ... 0
676 ... ... 0'4 0'0 0'4 6200 88'4 0'0 88'4 ... ... 0
102 ... ... 0'3 0'0 0'3 6250 93'4 0'0 93'4 ... ... 0
345 ... ... 0'3 0'0 0'3 6300 98'4 0'0 98'4 ... ... 1
88 0'2 0'2 0'3 -0'1 0'2 6350 103'3 0'0 103'3 ... ... 54
148 ... ... 0'2 0'0 0'2 6400 108'3 0'0 108'3 ... ... 0
9 ... ... 0'2 0'0 0'2 6450 113'3 0'0 113'3 ... ... 0
102 ... ... 0'2 0'0 0'2 6500 118'3 0'0 118'3 ... ... 0
28 ... ... 0'2 0'0 0'2 6550 123'3 0'0 123'3 ... ... 0
326 ... ... 0'2 0'0 0'2 6600 128'2 0'0 128'2 ... ... 0
37 ... ... 0'2 0'0 0'2 6650 133'2 0'0 133'2 ... ... 0
32 ... ... 0'2 0'0 0'2 6700 138'2 0'0 138'2 ... ... 0
52 ... ... 0'2 0'0 0'2 6750 143'2 0'0 143'2 ... ... 0
134 ... ... 0'1 0'0 0'1 6800 148'2 0'0 148'2 ... ... 1
83 ... ... 0'1 0'0 0'1 6850 153'2 0'0 153'2 ... ... 0
11 ... ... 0'1 0'0 0'1 6900 158'2 0'0 158'2 ... ... 0
15 ... ... 0'1 0'0 0'1 6950 163'2 0'0 163'2 ... ... 0
68 ... ... 0'1 0'0 0'1 7000 168'2 0'0 168'2 ... ... 0
4 ... ... 0'1 0'0 0'1 7050 173'2 0'0 173'2 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 178'2 0'0 178'2 ... ... 0
20 ... ... 0'1 0'0 0'1 7150 183'2 0'0 183'2 ... ... 0
176 ... ... 0'1 0'0 0'1 7200 188'2 0'0 188'2 ... ... 0
235 ... ... 0'1 0'0 0'1 7250 193'2 0'0 193'2 ... ... 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.