DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 528'0
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 0'0 110'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 105'0 0'0 105'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 100'0 0'0 100'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 95'1 0'0 95'1 4300 0'1 0'0 0'1 ... ... 100
0 ... ... 90'1 0'0 90'1 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 85'1 0'0 85'1 4400 0'1 0'0 0'1 ... ... 139
0 ... ... 80'1 0'0 80'1 4450 0'1 0'0 0'1 ... ... 29
0 ... ... 75'1 0'0 75'1 4500 0'1 0'0 0'1 ... ... 115
0 ... ... 70'1 0'0 70'1 4550 0'1 0'0 0'1 ... ... 125
4 ... ... 65'1 0'0 65'1 4600 0'1 0'0 0'1 ... ... 378
0 ... ... 60'1 0'0 60'1 4650 0'1 0'0 0'1 ... ... 93
1 ... ... 55'1 0'0 55'1 4700 0'1 0'0 0'1 ... ... 113
2 ... ... 50'1 0'0 50'1 4750 0'1 0'0 0'1 ... ... 552
3 ... ... 45'1 0'0 45'1 4800 0'1 0'0 0'1 ... ... 201
5 ... ... 40'1 0'0 40'1 4850 0'1 0'0 0'1 ... ... 271
8 ... ... 35'1 0'0 35'1 4900 0'2 0'0 0'2 ... ... 413
0 ... ... 33'2 0'0 33'2 4920 0'2 0'0 0'2 ... ... 3
0 ... ... 31'2 0'0 31'2 4940 0'2 0'0 0'2 ... ... 20
31 ... ... 30'2 0'0 30'2 4950 0'2 -0'1 0'3 0'2 0'2 365
0 ... ... 29'3 0'0 29'3 4960 0'3 0'0 0'3 ... ... 43
0 ... ... 27'3 0'0 27'3 4980 0'4 0'0 0'4 ... ... 186
6 ... ... 25'4 0'0 25'4 5000 0'5 0'0 0'5 ... ... 1720
0 ... ... 23'5 0'0 23'5 5020 0'6 0'0 0'6 ... ... 211
0 ... ... 21'7 0'0 21'7 5040 0'7 0'0 0'7 ... ... 892
4 ... ... 21'0 0'0 21'0 5050 1'0 0'0 1'0 ... ... 1161
0 ... ... 20'1 0'0 20'1 5060 1'1 0'0 1'1 ... ... 445
0 ... ... 18'3 0'0 18'3 5080 1'0 -0'3 1'3 1'0 1'0 563
67 ... ... 16'6 0'0 16'6 5100 1'6 0'0 1'6 ... ... 1152
0 ... ... 15'2 0'0 15'2 5120 2'2 0'0 2'2 ... ... 498
25 ... ... 13'6 0'0 13'6 5140 2'6 0'0 2'6 ... ... 356
95 ... ... 13'0 0'0 13'0 5150 3'0 0'0 3'0 ... ... 781
163 ... ... 12'2 0'0 12'2 5160 3'2 0'0 3'2 ... ... 314
180 ... ... 11'0 0'0 11'0 5180 4'0 0'0 4'0 ... ... 230
1135 ... ... 9'6 0'0 9'6 5200 4'0 -0'6 4'6 4'0 4'0 3416
60 ... ... 8'5 0'0 8'5 5220 5'5 0'0 5'5 ... ... 231
118 ... ... 7'5 0'0 7'5 5240 6'5 0'0 6'5 ... ... 173
351 ... ... 7'1 0'0 7'1 5250 7'1 0'0 7'1 ... ... 514
310 7'1 7'1 6'5 0'4 7'1 5260 7'5 0'0 7'5 ... ... 68
81 ... ... 5'6 0'0 5'6 5280 8'6 0'0 8'6 ... ... 17
2712 5'3 5'3 5'0 0'3 5'3 5300 10'0 0'0 10'0 ... ... 1283
146 4'7 4'7 4'2 0'5 4'7 5320 11'2 0'0 11'2 ... ... 36
110 ... ... 3'5 0'0 3'5 5340 12'5 0'0 12'5 ... ... 20
1302 ... ... 3'3 0'0 3'3 5350 13'3 0'0 13'3 ... ... 876
237 ... ... 3'1 0'0 3'1 5360 14'1 0'0 14'1 ... ... 3
55 ... ... 2'5 0'0 2'5 5380 15'5 0'0 15'5 ... ... 0
2079 ... ... 2'2 0'0 2'2 5400 17'2 0'0 17'2 ... ... 272
31 ... ... 1'7 0'0 1'7 5420 18'7 0'0 18'7 ... ... 10
208 ... ... 1'5 0'0 1'5 5440 20'5 0'0 20'5 ... ... 20
1409 ... ... 1'4 0'0 1'4 5450 21'3 0'0 21'3 ... ... 255
527 ... ... 1'3 0'0 1'3 5460 22'3 0'0 22'3 ... ... 0
486 ... ... 1'1 0'0 1'1 5480 24'1 0'0 24'1 ... ... 0
4206 1'1 1'0 1'0 0'0 1'0 5500 25'7 0'0 25'7 ... ... 463
481 ... ... 0'7 0'0 0'7 5520 27'6 0'0 27'6 ... ... 0
177 ... ... 0'6 0'0 0'6 5540 29'5 0'0 29'5 ... ... 0
1652 ... ... 0'5 0'0 0'5 5550 30'5 0'0 30'5 ... ... 122
496 ... ... 0'5 0'0 0'5 5560 31'5 0'0 31'5 ... ... 0
18 ... ... 0'4 0'0 0'4 5580 33'4 0'0 33'4 ... ... 0
2407 ... ... 0'3 0'0 0'3 5600 35'3 0'0 35'3 ... ... 536
817 ... ... 0'2 0'0 0'2 5650 40'2 0'0 40'2 ... ... 270
1333 0'2 0'2 0'2 0'0 0'2 5700 45'1 0'0 45'1 ... ... 194
444 ... ... 0'1 0'0 0'1 5750 50'1 0'0 50'1 ... ... 67
1414 ... ... 0'1 0'0 0'1 5800 55'1 0'0 55'1 ... ... 35
461 ... ... 0'1 0'0 0'1 5850 60'1 0'0 60'1 ... ... 9
775 ... ... 0'1 0'0 0'1 5900 65'1 0'0 65'1 ... ... 0
806 ... ... 0'1 0'0 0'1 5950 70'1 0'0 70'1 ... ... 6
2938 ... ... 0'1 0'0 0'1 6000 75'1 0'0 75'1 ... ... 22
143 ... ... 0'1 0'0 0'1 6050 80'1 0'0 80'1 ... ... 0
170 ... ... 0'1 0'0 0'1 6100 85'1 0'0 85'1 ... ... 0
178 ... ... 0'1 0'0 0'1 6150 90'1 0'0 90'1 ... ... 0
668 ... ... 0'1 0'0 0'1 6200 95'1 0'0 95'1 ... ... 0
102 ... ... 0'1 0'0 0'1 6250 100'0 0'0 100'0 ... ... 0
345 ... ... 0'1 0'0 0'1 6300 105'0 0'0 105'0 ... ... 1
187 ... ... 0'1 0'0 0'1 6350 110'0 0'0 110'0 ... ... 0
239 ... ... 0'1 0'0 0'1 6400 115'0 0'0 115'0 ... ... 0
9 ... ... 0'1 0'0 0'1 6450 120'0 0'0 120'0 ... ... 0
71 ... ... 0'1 0'0 0'1 6500 125'0 0'0 125'0 ... ... 0
28 ... ... 0'1 0'0 0'1 6550 130'0 0'0 130'0 ... ... 0
326 ... ... 0'1 0'0 0'1 6600 135'0 0'0 135'0 ... ... 0
33 ... ... 0'1 0'0 0'1 6650 140'0 0'0 140'0 ... ... 0
32 ... ... 0'1 0'0 0'1 6700 145'0 0'0 145'0 ... ... 0
51 ... ... 0'1 0'0 0'1 6750 150'0 0'0 150'0 ... ... 0
134 ... ... 0'1 0'0 0'1 6800 155'0 0'0 155'0 ... ... 0
83 ... ... 0'1 0'0 0'1 6850 160'0 0'0 160'0 ... ... 0
11 ... ... 0'1 0'0 0'1 6900 165'0 0'0 165'0 ... ... 0
15 ... ... 0'1 0'0 0'1 6950 170'0 0'0 170'0 ... ... 0
67 ... ... 0'1 0'0 0'1 7000 175'0 0'0 175'0 ... ... 0
4 ... ... 0'1 0'0 0'1 7050 180'0 0'0 180'0 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 185'0 0'0 185'0 ... ... 0
20 ... ... 0'1 0'0 0'1 7150 190'0 0'0 190'0 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 195'0 0'0 195'0 ... ... 0
231 ... ... 0'1 0'0 0'1 7250 200'0 0'0 200'0 ... ... 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.