DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 534'2
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 ... ... 109'0 5'2 114'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 104'0 5'2 109'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 99'0 5'2 104'2 4300 0'1 0'0 0'1 ... ... 100
0 ... ... 94'0 5'2 99'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 89'0 5'2 94'2 4400 0'1 0'0 0'1 ... ... 139
0 ... ... 84'0 5'2 89'2 4450 0'1 0'0 0'1 ... ... 29
0 ... ... 79'0 5'2 84'2 4500 0'1 0'0 0'1 0'1 0'1 115
0 ... ... 74'0 5'2 79'2 4550 0'1 0'0 0'1 ... ... 126
4 68'5 68'5 69'1 5'1 74'2 4600 0'1 -0'1 0'2 ... ... 465
0 ... ... 64'1 5'1 69'2 4650 0'1 -0'1 0'2 ... ... 71
1 ... ... 59'2 5'1 64'3 4700 0'2 -0'1 0'3 ... ... 131
1 53'7 53'7 54'3 5'0 59'3 4750 0'2 -0'2 0'4 0'3 0'3 539
0 ... ... 49'5 4'7 54'4 4800 0'3 -0'3 0'6 ... ... 119
5 ... ... 44'7 4'7 49'6 4850 0'5 -0'3 1'0 ... ... 116
0 ... ... 40'2 4'6 45'0 4900 0'7 -0'4 1'3 1'2 1'1 420
2 35'2 35'2 35'6 4'5 40'3 4950 1'2 -0'5 1'7 1'3 1'3 313
0 ... ... 33'2 4'4 37'6 4980 1'4 -0'6 2'2 ... ... 0
8 ... ... 31'4 4'4 36'0 5000 1'6 -0'7 2'5 2'3 1'6 1169
0 ... ... 29'7 4'3 34'2 5020 2'0 -1'0 3'0 3'0 2'7 41
0 ... ... 28'2 4'2 32'4 5040 2'3 -1'0 3'3 ... ... 23
4 ... ... 27'4 4'1 31'5 5050 2'4 -1'0 3'4 3'3 3'2 1396
0 ... ... 26'6 4'1 30'7 5060 2'5 -1'1 3'6 3'5 2'6 393
0 ... ... 25'1 4'1 29'2 5080 3'0 -1'2 4'2 4'1 3'3 475
47 ... ... 23'6 3'7 27'5 5100 3'3 -1'3 4'6 4'5 3'5 1254
0 ... ... 22'2 3'6 26'0 5120 3'7 -1'4 5'3 5'2 4'0 363
10 ... ... 20'7 3'5 24'4 5140 4'3 -1'5 6'0 5'7 4'5 53
28 ... ... 20'2 3'5 23'7 5150 4'5 -1'5 6'2 ... ... 757
0 ... ... 19'5 3'4 23'1 5160 4'7 -1'6 6'5 5'1 5'1 305
59 ... ... 18'3 3'3 21'6 5180 5'4 -1'7 7'3 ... ... 150
781 19'7 17'5 17'1 3'2 20'3 5200 6'1 -2'1 8'2 8'2 6'1 3104
1 ... ... 16'0 3'1 19'1 5220 6'7 -2'1 9'0 8'2 8'2 229
11 ... ... 15'0 2'7 17'7 5240 7'5 -2'3 10'0 10'0 8'0 123
130 ... ... 14'3 2'7 17'2 5250 8'0 -2'4 10'4 9'5 8'1 483
24 13'6 13'6 13'7 2'6 16'5 5260 8'4 -2'3 10'7 10'5 10'5 70
4 ... ... 12'7 2'5 15'4 5280 9'3 -2'5 12'0 9'5 9'5 1
3755 13'5 11'5 12'0 2'4 14'4 5300 10'2 -2'6 13'0 12'5 11'0 1486
46 10'7 10'7 11'1 2'3 13'4 5320 11'2 -2'7 14'1 11'6 11'6 46
24 12'1 10'0 10'2 2'2 12'4 5340 12'2 -3'0 15'2 ... ... 20
1279 11'4 9'1 9'7 2'1 12'0 5350 12'6 -3'1 15'7 16'2 13'4 855
182 9'1 9'1 9'4 2'1 11'5 5360 13'3 -3'1 16'4 ... ... 2
17 8'4 8'4 8'6 2'0 10'6 5380 14'4 -3'2 17'6 ... ... 0
2251 9'2 7'4 8'0 1'7 9'7 5400 15'5 -3'3 19'0 ... ... 325
23 8'5 8'5 7'3 1'6 9'1 5420 16'7 -3'4 20'3 ... ... 0
96 7'4 6'4 6'6 1'5 8'3 5440 18'1 -3'5 21'6 ... ... 20
972 7'4 6'1 6'4 1'4 8'0 5450 18'6 -3'6 22'4 ... ... 262
19 5'6 5'6 6'2 1'3 7'5 5460 19'3 -3'6 23'1 ... ... 0
416 ... ... 5'6 1'2 7'0 5480 20'6 -3'7 24'5 ... ... 0
4775 6'1 5'2 5'2 1'1 6'3 5500 22'1 -4'0 26'1 23'2 23'2 477
420 5'1 4'3 4'6 1'1 5'7 5520 23'4 -4'2 27'6 ... ... 0
30 5'0 5'0 4'3 1'0 5'3 5540 25'0 -4'2 29'2 ... ... 0
1883 4'4 4'4 4'1 1'0 5'1 5550 25'6 -4'2 30'0 ... ... 125
477 4'1 4'1 3'7 1'0 4'7 5560 26'4 -4'3 30'7 ... ... 0
0 ... ... 3'5 0'6 4'3 5580 28'1 -4'3 32'4 ... ... 0
2629 3'7 3'2 3'2 0'6 4'0 5600 29'5 -4'4 34'1 30'1 30'1 687
834 2'4 2'4 2'4 0'5 3'1 5650 33'6 -4'5 38'3 ... ... 270
1635 2'0 2'0 1'7 0'4 2'3 5700 38'0 -4'6 42'6 ... ... 194
449 1'5 1'5 1'4 0'3 1'7 5750 42'4 -4'7 47'3 ... ... 67
3374 1'3 1'1 1'1 0'2 1'3 5800 47'0 -5'0 52'0 ... ... 35
464 1'0 1'0 0'7 0'2 1'1 5850 51'6 -5'0 56'6 ... ... 9
518 ... ... 0'6 0'1 0'7 5900 56'4 -5'1 61'5 ... ... 0
156 ... ... 0'5 0'1 0'6 5950 61'3 -5'1 66'4 ... ... 6
2954 0'4 0'4 0'4 0'1 0'5 6000 66'2 -5'1 71'3 ... ... 22
143 ... ... 0'3 0'1 0'4 6050 71'1 -5'1 76'2 ... ... 0
170 ... ... 0'3 0'0 0'3 6100 76'0 -5'2 81'2 ... ... 2
146 ... ... 0'3 0'0 0'3 6150 81'0 -5'1 86'1 ... ... 0
675 ... ... 0'2 0'0 0'2 6200 85'7 -5'2 91'1 ... ... 0
102 ... ... 0'2 0'0 0'2 6250 90'7 -5'2 96'1 ... ... 0
345 ... ... 0'2 0'0 0'2 6300 95'7 -5'2 101'1 ... ... 1
187 ... ... 0'1 0'1 0'2 6350 100'7 -5'1 106'0 ... ... 54
141 ... ... 0'1 0'0 0'1 6400 105'6 -5'2 111'0 ... ... 0
9 ... ... 0'1 0'0 0'1 6450 110'6 -5'2 116'0 ... ... 0
102 ... ... 0'1 0'0 0'1 6500 115'6 -5'2 121'0 ... ... 0
28 ... ... 0'1 0'0 0'1 6550 120'6 -5'2 126'0 ... ... 0
326 ... ... 0'1 0'0 0'1 6600 125'6 -5'2 131'0 ... ... 0
33 ... ... 0'1 0'0 0'1 6650 130'6 -5'2 136'0 ... ... 0
32 ... ... 0'1 0'0 0'1 6700 135'6 -5'2 141'0 ... ... 0
51 ... ... 0'1 0'0 0'1 6750 140'6 -5'2 146'0 ... ... 0
134 ... ... 0'1 0'0 0'1 6800 145'6 -5'2 151'0 ... ... 0
83 ... ... 0'1 0'0 0'1 6850 150'6 -5'2 156'0 ... ... 0
11 ... ... 0'1 0'0 0'1 6900 155'6 -5'2 161'0 ... ... 0
15 ... ... 0'1 0'0 0'1 6950 160'6 -5'2 166'0 ... ... 0
67 ... ... 0'1 0'0 0'1 7000 165'6 -5'2 171'0 ... ... 0
4 ... ... 0'1 0'0 0'1 7050 170'6 -5'2 176'0 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 175'6 -5'2 181'0 ... ... 0
20 ... ... 0'1 0'0 0'1 7150 180'6 -5'2 186'0 ... ... 0
176 ... ... 0'1 0'0 0'1 7200 185'6 -5'2 191'0 ... ... 0
231 ... ... 0'1 0'0 0'1 7250 190'6 -5'2 196'0 ... ... 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.