DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 528'2
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 ... ... 119'0 -5'5 113'3 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 114'0 -5'5 108'3 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 109'1 -5'6 103'3 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 104'1 -5'6 98'3 4300 0'1 0'0 0'1 ... ... 100
0 ... ... 99'1 -5'6 93'3 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 94'1 -5'6 88'3 4400 0'1 0'0 0'1 ... ... 139
0 ... ... 89'1 -5'6 83'3 4450 0'1 0'0 0'1 ... ... 29
0 ... ... 84'1 -5'6 78'3 4500 0'1 0'0 0'1 ... ... 115
0 ... ... 79'1 -5'6 73'3 4550 0'1 0'0 0'1 ... ... 125
3 ... ... 74'1 -5'6 68'3 4600 0'1 0'0 0'1 ... ... 378
0 ... ... 69'1 -5'6 63'3 4650 0'1 0'0 0'1 ... ... 93
0 ... ... 64'1 -5'6 58'3 4700 0'1 0'0 0'1 ... ... 113
1 ... ... 59'1 -5'6 53'3 4750 0'1 0'0 0'1 ... ... 552
1 ... ... 54'1 -5'6 48'3 4800 0'1 0'0 0'1 0'1 0'1 200
5 ... ... 49'1 -5'6 43'3 4850 0'1 0'0 0'1 ... ... 270
8 ... ... 44'1 -5'6 38'3 4900 0'1 0'0 0'1 0'1 0'1 409
0 ... ... 42'1 -5'6 36'3 4920 0'1 0'0 0'1 ... ... 3
0 ... ... 40'1 -5'6 34'3 4940 0'1 0'0 0'1 ... ... 20
31 ... ... 39'1 -5'6 33'3 4950 0'2 0'1 0'1 ... ... 365
0 ... ... 38'1 -5'6 32'3 4960 0'2 0'1 0'1 ... ... 43
0 ... ... 36'1 -5'5 30'4 4980 0'2 0'1 0'1 ... ... 185
6 ... ... 34'1 -5'5 28'4 5000 0'2 0'0 0'2 0'2 0'1 1719
0 ... ... 32'2 -5'6 26'4 5020 0'3 0'1 0'2 ... ... 209
1 ... ... 30'2 -5'5 24'5 5040 0'3 0'0 0'3 0'2 0'2 892
4 ... ... 29'3 -5'5 23'6 5050 0'4 0'1 0'3 ... ... 1161
0 ... ... 28'3 -5'5 22'6 5060 0'4 0'1 0'3 ... ... 445
0 ... ... 26'4 -5'4 21'0 5080 0'6 0'2 0'4 ... ... 564
66 ... ... 24'5 -5'3 19'2 5100 1'0 0'3 0'5 1'2 0'5 1093
0 ... ... 22'6 -5'2 17'4 5120 1'2 0'4 0'6 0'7 0'7 498
25 14'0 14'0 21'0 -5'1 15'7 5140 1'5 0'5 1'0 ... ... 355
94 ... ... 20'1 -5'0 15'1 5150 1'7 0'6 1'1 1'4 1'2 780
163 ... ... 19'2 -5'0 14'2 5160 2'1 0'7 1'2 ... ... 304
180 ... ... 17'5 -4'6 12'7 5180 2'5 1'0 1'5 2'5 1'6 231
955 ... ... 16'0 -4'4 11'4 5200 3'2 1'2 2'0 3'6 2'1 3111
60 13'0 13'0 14'4 -4'3 10'1 5220 4'0 1'4 2'4 2'5 2'5 231
118 ... ... 13'1 -4'1 9'0 5240 4'6 1'5 3'1 3'2 3'2 172
351 8'2 8'0 12'4 -4'1 8'3 5250 5'1 1'5 3'4 5'2 3'1 610
310 ... ... 11'6 -3'7 7'7 5260 5'5 1'6 3'7 4'2 3'7 98
70 6'7 6'7 10'5 -3'6 6'7 5280 6'5 2'0 4'5 6'7 6'7 17
2661 9'1 5'7 9'4 -3'4 6'0 5300 7'6 2'2 5'4 6'1 5'4 1283
144 6'3 6'3 8'3 -3'2 5'1 5320 8'7 2'4 6'3 5'7 5'7 36
105 5'4 5'3 7'3 -3'0 4'3 5340 10'1 2'6 7'3 7'1 7'1 38
1214 6'0 3'3 6'7 -2'7 4'0 5350 10'6 2'7 7'7 10'1 10'1 873
348 4'5 4'5 6'3 -2'5 3'6 5360 11'4 3'1 8'3 ... ... 3
51 5'2 4'0 5'4 -2'3 3'1 5380 12'7 3'3 9'4 ... ... 0
2094 4'4 2'3 4'6 -2'1 2'5 5400 14'3 3'5 10'6 ... ... 259
31 ... ... 4'1 -1'7 2'2 5420 16'0 3'7 12'1 ... ... 10
208 1'4 1'4 3'5 -1'6 1'7 5440 17'5 4'0 13'5 ... ... 20
1484 3'4 2'2 3'3 -1'6 1'5 5450 18'3 4'0 14'3 ... ... 255
547 1'5 1'5 3'1 -1'5 1'4 5460 19'2 4'1 15'1 ... ... 0
496 2'4 2'4 2'5 -1'3 1'2 5480 21'0 4'3 16'5 ... ... 0
4619 2'0 1'1 2'2 -1'2 1'0 5500 22'6 4'4 18'2 ... ... 463
507 ... ... 1'7 -1'0 0'7 5520 24'5 4'6 19'7 ... ... 0
177 1'0 1'0 1'5 -0'7 0'6 5540 26'4 4'7 21'5 ... ... 0
1627 1'3 0'5 1'4 -0'7 0'5 5550 27'3 4'7 22'4 ... ... 121
514 ... ... 1'3 -0'6 0'5 5560 28'3 5'0 23'3 ... ... 0
19 1'0 1'0 1'1 -0'5 0'4 5580 30'2 5'1 25'1 ... ... 0
2373 0'7 0'4 1'0 -0'4 0'4 5600 32'1 5'1 27'0 ... ... 536
822 0'2 0'2 0'5 -0'3 0'2 5650 37'0 5'3 31'5 ... ... 270
1155 0'2 0'2 0'4 -0'2 0'2 5700 42'0 5'5 36'3 ... ... 194
453 0'2 0'2 0'2 -0'1 0'1 5750 46'7 5'5 41'2 ... ... 67
1414 0'1 0'1 0'2 -0'1 0'1 5800 51'7 5'5 46'2 ... ... 35
461 0'1 0'1 0'2 -0'1 0'1 5850 56'7 5'6 51'1 ... ... 9
802 ... ... 0'1 0'0 0'1 5900 61'7 5'6 56'1 ... ... 0
804 ... ... 0'1 0'0 0'1 5950 66'7 5'6 61'1 ... ... 6
2938 0'1 0'1 0'1 0'0 0'1 6000 71'7 5'6 66'1 ... ... 22
143 ... ... 0'1 0'0 0'1 6050 76'7 5'6 71'1 ... ... 0
170 ... ... 0'1 0'0 0'1 6100 81'7 5'6 76'1 ... ... 0
178 ... ... 0'1 0'0 0'1 6150 86'7 5'6 81'1 ... ... 0
667 ... ... 0'1 0'0 0'1 6200 91'7 5'6 86'1 ... ... 0
102 ... ... 0'1 0'0 0'1 6250 96'7 5'6 91'1 ... ... 0
345 ... ... 0'1 0'0 0'1 6300 101'7 5'6 96'1 ... ... 0
186 ... ... 0'1 0'0 0'1 6350 106'7 5'6 101'1 ... ... 0
239 ... ... 0'1 0'0 0'1 6400 111'7 5'6 106'1 ... ... 0
9 ... ... 0'1 0'0 0'1 6450 116'7 5'7 111'0 ... ... 0
71 ... ... 0'1 0'0 0'1 6500 121'7 5'7 116'0 ... ... 0
28 ... ... 0'1 0'0 0'1 6550 126'6 5'6 121'0 ... ... 0
326 ... ... 0'1 0'0 0'1 6600 131'6 5'6 126'0 ... ... 0
33 ... ... 0'1 0'0 0'1 6650 136'6 5'6 131'0 ... ... 0
32 ... ... 0'1 0'0 0'1 6700 141'6 5'6 136'0 ... ... 0
51 ... ... 0'1 0'0 0'1 6750 146'6 5'6 141'0 ... ... 0
134 ... ... 0'1 0'0 0'1 6800 151'6 5'6 146'0 ... ... 0
83 ... ... 0'1 0'0 0'1 6850 156'6 5'6 151'0 ... ... 0
11 ... ... 0'1 0'0 0'1 6900 161'6 5'6 156'0 ... ... 0
15 ... ... 0'1 0'0 0'1 6950 166'6 5'6 161'0 ... ... 0
67 ... ... 0'1 0'0 0'1 7000 171'6 5'6 166'0 ... ... 0
4 ... ... 0'1 0'0 0'1 7050 176'6 5'6 171'0 ... ... 0
12 ... ... 0'1 0'0 0'1 7100 181'6 5'6 176'0 ... ... 0
20 ... ... 0'1 0'0 0'1 7150 186'6 5'6 181'0 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 191'6 5'6 186'0 ... ... 0
231 ... ... 0'1 0'0 0'1 7250 196'6 5'6 191'0 ... ... 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.