DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 523'4
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
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 ... ... 0
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 ... ... 0
0 ... ... 76'4 2'0 78'4 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 71'5 2'0 73'5 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 66'5 2'0 68'5 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 61'5 2'0 63'5 4600 0'1 0'0 0'1 ... ... 20
0 ... ... 56'5 2'0 58'5 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 51'5 2'0 53'5 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 46'5 2'0 48'5 4750 0'1 0'0 0'1 ... ... 9
0 ... ... 41'5 2'0 43'5 4800 0'1 -0'1 0'2 ... ... 7
0 ... ... 36'6 1'7 38'5 4850 0'1 -0'2 0'3 ... ... 0
8 ... ... 32'0 1'6 33'6 4900 0'2 -0'2 0'4 0'5 0'4 106
0 ... ... 30'1 1'6 31'7 4920 0'3 -0'2 0'5 0'3 0'3 3
0 ... ... 28'3 1'4 29'7 4940 0'4 -0'3 0'7 0'3 0'3 7
0 ... ... 27'3 1'5 29'0 4950 0'4 -0'4 1'0 1'1 0'5 16
0 ... ... 26'4 1'4 28'0 4960 0'5 -0'3 1'0 ... ... 0
0 ... ... 24'6 1'3 26'1 4980 0'6 -0'4 1'2 1'4 1'3 21
0 ... ... 23'0 1'3 24'3 5000 0'7 -0'5 1'4 2'0 0'6 346
0 ... ... 21'3 1'1 22'4 5020 1'0 -0'7 1'7 2'3 2'1 70
0 ... ... 19'6 1'0 20'6 5040 1'3 -0'7 2'2 3'0 2'3 101
0 ... ... 19'0 1'0 20'0 5050 1'4 -1'0 2'4 3'0 2'0 187
0 ... ... 18'1 1'0 19'1 5060 1'5 -1'0 2'5 3'4 2'7 68
0 ... ... 16'5 0'7 17'4 5080 2'0 -1'1 3'1 4'1 3'4 12
0 ... ... 15'2 0'6 16'0 5100 2'4 -1'2 3'6 5'2 2'4 81
0 ... ... 13'7 0'5 14'4 5120 3'0 -1'3 4'3 5'3 3'0 27
10 11'6 11'6 12'5 0'4 13'1 5140 3'5 -1'4 5'1 6'6 5'1 20
3 11'7 11'4 12'0 0'4 12'4 5150 4'0 -1'4 5'4 6'0 4'0 26
200 8'1 8'1 11'3 0'3 11'6 5160 4'3 -1'4 5'7 7'0 7'0 10
103 8'6 7'0 10'2 0'3 10'5 5180 5'1 -1'5 6'6 8'7 8'1 36
341 9'4 7'0 9'2 0'2 9'4 5200 6'0 -1'6 7'6 8'3 6'3 45
34 7'4 5'3 8'2 0'1 8'3 5220 7'0 -1'6 8'6 10'4 10'4 12
21 6'2 6'1 7'3 0'1 7'4 5240 8'0 -1'7 9'7 8'1 8'1 10
45 7'1 4'5 7'0 0'0 7'0 5250 8'4 -1'7 10'3 8'4 8'4 24
40 4'3 4'2 6'4 0'1 6'5 5260 9'1 -1'7 11'0 9'3 9'3 10
12 3'5 3'3 5'6 0'0 5'6 5280 10'2 -2'0 12'2 ... ... 0
1229 5'4 3'2 5'1 -0'1 5'0 5300 11'4 -2'1 13'5 16'0 14'6 62
55 4'1 2'6 4'4 -0'1 4'3 5320 12'7 -2'1 15'0 ... ... 0
0 ... ... 4'0 -0'2 3'6 5340 14'2 -2'1 16'3 ... ... 0
78 3'5 1'7 3'6 -0'2 3'4 5350 15'0 -2'1 17'1 ... ... 0
13 3'2 1'7 3'4 -0'2 3'2 5360 15'6 -2'1 17'7 20'2 18'2 16
12 2'6 2'5 3'0 -0'2 2'6 5380 17'2 -2'2 19'4 ... ... 0
80 2'6 1'3 2'5 -0'2 2'3 5400 18'7 -2'2 21'1 21'6 21'6 61
1 1'7 1'7 2'2 -0'2 2'0 5420 20'4 -2'2 22'6 ... ... 0
2 1'4 1'4 2'0 -0'2 1'6 5440 22'2 -2'1 24'3 ... ... 0
6 1'6 1'6 1'7 -0'2 1'5 5450 23'1 -2'1 25'2 ... ... 0
56 1'5 1'5 1'6 -0'2 1'4 5460 24'0 -2'1 26'1 ... ... 0
0 ... ... 1'4 -0'2 1'2 5480 25'6 -2'1 27'7 ... ... 0
32 1'1 0'4 1'2 -0'1 1'1 5500 27'5 -2'1 29'6 ... ... 0
0 ... ... 1'1 -0'1 1'0 5520 29'3 -2'1 31'4 ... ... 0
0 ... ... 1'0 -0'2 0'6 5540 31'2 -2'1 33'3 ... ... 0
1 ... ... 0'7 -0'1 0'6 5550 32'2 -2'1 34'3 ... ... 1
0 ... ... 0'7 -0'1 0'6 5560 33'1 -2'1 35'2 ... ... 0
0 ... ... 0'6 -0'1 0'5 5580 35'1 -2'0 37'1 ... ... 0
174 0'5 0'4 0'5 -0'1 0'4 5600 37'0 -2'1 39'1 ... ... 0
0 ... ... 0'4 -0'1 0'3 5650 41'7 -2'0 43'7 ... ... 0
19 0'2 0'2 0'3 -0'1 0'2 5700 46'6 -2'0 48'6 ... ... 0
0 ... ... 0'2 0'0 0'2 5750 51'5 -2'1 53'6 ... ... 0
9 ... ... 0'2 0'0 0'2 5800 56'5 -2'0 58'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5850 61'5 -2'0 63'5 ... ... 0
5 ... ... 0'1 0'0 0'1 5900 66'5 -2'0 68'5 ... ... 0
9 ... ... 0'1 0'0 0'1 5950 71'5 -1'7 73'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 76'5 -1'7 78'4 ... ... 0
7 ... ... 0'1 0'0 0'1 6050 81'4 -2'0 83'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 86'4 -2'0 88'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 91'4 -2'0 93'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 96'4 -2'0 98'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 101'4 -2'0 103'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 106'4 -2'0 108'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6350 111'4 -2'0 113'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 116'4 -2'0 118'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 121'4 -2'0 123'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 126'4 -2'0 128'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 131'4 -2'0 133'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 136'4 -2'0 138'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 141'4 -2'0 143'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 146'4 -2'0 148'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6750 151'4 -2'0 153'4 ... ... 0
20 ... ... 0'1 0'0 0'1 6800 156'4 -2'0 158'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 161'4 -2'0 163'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 166'4 -2'0 168'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 171'4 -2'0 173'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 176'4 -2'0 178'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 181'4 -2'0 183'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 186'4 -2'0 188'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 191'4 -2'0 193'4 ... ... 0
20 ... ... 0'1 0'0 0'1 7200 196'4 -2'0 198'4 ... ... 0
0 ... ... 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.