DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 520'4
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 ... ... 99'4 0'0 99'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 94'4 0'0 94'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 89'4 0'0 89'4 4300 0'1 0'0 0'1 ... ... 100
0 ... ... 84'4 0'0 84'4 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 79'4 0'0 79'4 4400 0'1 0'0 0'1 ... ... 139
0 ... ... 74'4 0'0 74'4 4450 0'1 0'0 0'1 ... ... 29
0 ... ... 69'4 0'0 69'4 4500 0'1 0'0 0'1 ... ... 115
0 ... ... 64'4 0'0 64'4 4550 0'1 0'0 0'1 ... ... 125
4 ... ... 59'5 0'0 59'5 4600 0'1 0'0 0'1 ... ... 465
0 ... ... 54'5 0'0 54'5 4650 0'2 0'0 0'2 ... ... 70
1 ... ... 49'6 0'0 49'6 4700 0'3 0'0 0'3 ... ... 131
1 ... ... 44'7 0'0 44'7 4750 0'4 0'0 0'4 ... ... 539
2 ... ... 40'1 0'0 40'1 4800 0'6 0'0 0'6 ... ... 195
5 ... ... 35'3 0'0 35'3 4850 1'0 0'0 1'0 ... ... 132
0 ... ... 30'7 0'0 30'7 4900 1'4 0'0 1'4 ... ... 384
0 ... ... ... ... ... 4940 ... ... ... ... ... 0
2 ... ... 26'5 0'0 26'5 4950 2'1 0'0 2'1 ... ... 432
0 ... ... 25'6 0'0 25'6 4960 2'3 0'0 2'3 ... ... 23
0 ... ... 24'2 0'0 24'2 4980 2'6 0'0 2'6 ... ... 10
6 ... ... 22'5 0'0 22'5 5000 3'1 0'0 3'1 ... ... 1075
0 ... ... 21'1 0'0 21'1 5020 3'5 0'0 3'5 ... ... 161
0 ... ... 19'5 0'0 19'5 5040 4'2 0'0 4'2 ... ... 772
4 ... ... 19'0 0'0 19'0 5050 4'4 0'0 4'4 ... ... 1044
0 ... ... 18'2 0'0 18'2 5060 4'6 0'0 4'6 ... ... 393
0 ... ... 17'0 0'0 17'0 5080 5'4 0'0 5'4 ... ... 400
47 ... ... 15'5 0'0 15'5 5100 6'1 0'0 6'1 ... ... 1256
0 ... ... 14'4 0'0 14'4 5120 7'0 0'0 7'0 ... ... 368
10 ... ... 13'2 0'0 13'2 5140 7'7 0'0 7'7 ... ... 360
69 ... ... 12'6 0'0 12'6 5150 8'2 0'0 8'2 ... ... 798
36 ... ... 12'2 0'0 12'2 5160 8'6 0'0 8'6 ... ... 306
66 ... ... 11'2 0'0 11'2 5180 9'6 0'0 9'6 ... ... 142
793 ... ... 10'2 0'0 10'2 5200 10'6 0'0 10'6 ... ... 3468
1 ... ... 9'3 0'0 9'3 5220 11'7 0'0 11'7 ... ... 229
109 ... ... 8'4 0'0 8'4 5240 13'0 0'0 13'0 ... ... 167
222 ... ... 8'1 0'0 8'1 5250 13'5 0'0 13'5 ... ... 489
310 ... ... 7'6 0'0 7'6 5260 14'2 0'0 14'2 ... ... 64
17 ... ... 7'1 0'0 7'1 5280 15'5 0'0 15'5 ... ... 12
2432 ... ... 6'4 0'0 6'4 5300 16'7 0'0 16'7 ... ... 1349
51 ... ... 5'7 0'0 5'7 5320 18'3 0'0 18'3 ... ... 46
64 ... ... 5'2 0'0 5'2 5340 19'6 0'0 19'6 ... ... 20
1373 ... ... 5'0 0'0 5'0 5350 20'4 0'0 20'4 ... ... 864
186 ... ... 4'6 0'0 4'6 5360 21'2 0'0 21'2 ... ... 2
27 ... ... 4'2 0'0 4'2 5380 22'6 0'0 22'6 ... ... 0
2311 3'6 3'6 3'7 -0'1 3'6 5400 24'3 0'0 24'3 ... ... 280
31 ... ... 3'4 0'0 3'4 5420 25'7 0'0 25'7 ... ... 10
156 ... ... 3'1 0'0 3'1 5440 27'4 0'0 27'4 ... ... 20
1453 ... ... 2'7 0'0 2'7 5450 28'3 0'0 28'3 ... ... 261
229 ... ... 2'6 0'0 2'6 5460 29'2 0'0 29'2 ... ... 0
477 ... ... 2'4 0'0 2'4 5480 30'7 0'0 30'7 ... ... 0
4325 ... ... 2'1 0'0 2'1 5500 32'5 0'0 32'5 ... ... 463
463 ... ... 2'0 0'0 2'0 5520 34'3 0'0 34'3 ... ... 0
27 ... ... 1'6 0'0 1'6 5540 36'1 0'0 36'1 ... ... 0
1897 ... ... 1'5 0'0 1'5 5550 37'0 0'0 37'0 ... ... 124
497 ... ... 1'4 0'0 1'4 5560 38'0 0'0 38'0 ... ... 0
18 ... ... 1'3 0'0 1'3 5580 39'6 0'0 39'6 ... ... 0
2561 1'4 1'4 1'2 0'2 1'4 5600 41'5 0'0 41'5 ... ... 686
715 ... ... 1'0 0'0 1'0 5650 46'3 0'0 46'3 ... ... 270
1204 ... ... 0'6 0'0 0'6 5700 51'1 0'0 51'1 ... ... 194
446 ... ... 0'5 0'0 0'5 5750 56'0 0'0 56'0 ... ... 67
1427 ... ... 0'3 0'0 0'3 5800 60'7 0'0 60'7 ... ... 35
464 ... ... 0'3 0'0 0'3 5850 65'6 0'0 65'6 ... ... 9
544 ... ... 0'2 0'0 0'2 5900 70'5 0'0 70'5 ... ... 0
416 ... ... 0'2 0'0 0'2 5950 75'5 0'0 75'5 ... ... 6
2952 ... ... 0'2 0'0 0'2 6000 80'5 0'0 80'5 ... ... 22
143 ... ... 0'2 0'0 0'2 6050 85'5 0'0 85'5 ... ... 0
170 ... ... 0'2 0'0 0'2 6100 90'5 0'0 90'5 ... ... 2
178 ... ... 0'1 0'0 0'1 6150 95'4 0'0 95'4 ... ... 0
670 ... ... 0'1 0'0 0'1 6200 100'4 0'0 100'4 ... ... 0
102 ... ... 0'1 0'0 0'1 6250 105'4 0'0 105'4 ... ... 0
345 ... ... 0'1 0'0 0'1 6300 110'4 0'0 110'4 ... ... 1
187 ... ... 0'1 0'0 0'1 6350 115'4 0'0 115'4 ... ... 54
241 ... ... 0'1 0'0 0'1 6400 120'4 0'0 120'4 ... ... 0
9 ... ... 0'1 0'0 0'1 6450 125'4 0'0 125'4 ... ... 0
71 ... ... 0'1 0'0 0'1 6500 130'4 0'0 130'4 ... ... 0
28 ... ... 0'1 0'0 0'1 6550 135'4 0'0 135'4 ... ... 0
326 ... ... 0'1 0'0 0'1 6600 140'4 0'0 140'4 ... ... 0
33 ... ... 0'1 0'0 0'1 6650 145'4 0'0 145'4 ... ... 0
32 ... ... 0'1 0'0 0'1 6700 150'4 0'0 150'4 ... ... 0
51 ... ... 0'1 0'0 0'1 6750 155'4 0'0 155'4 ... ... 0
134 ... ... 0'1 0'0 0'1 6800 160'4 0'0 160'4 ... ... 0
83 ... ... 0'1 0'0 0'1 6850 165'4 0'0 165'4 ... ... 0
11 ... ... 0'1 0'0 0'1 6900 170'4 0'0 170'4 ... ... 0
15 ... ... 0'1 0'0 0'1 6950 175'4 0'0 175'4 ... ... 0
67 ... ... 0'1 0'0 0'1 7000 180'4 0'0 180'4 ... ... 0
4 ... ... 0'1 0'0 0'1 7050 185'4 0'0 185'4 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 190'4 0'0 190'4 ... ... 0
20 ... ... 0'1 0'0 0'1 7150 195'4 0'0 195'4 ... ... 0
176 ... ... 0'1 0'0 0'1 7200 200'4 0'0 200'4 ... ... 0
231 ... ... 0'1 0'0 0'1 7250 205'4 0'0 205'4 ... ... 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.