DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 510'0
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 ... ... 111'3 -6'2 105'1 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 106'3 -6'2 100'1 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 101'3 -6'2 95'1 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 96'3 -6'2 90'1 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 91'3 -6'2 85'1 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 86'3 -6'2 80'1 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 81'3 -6'2 75'1 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 76'3 -6'2 70'1 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 71'3 -6'2 65'1 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 66'3 -6'2 60'1 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 61'3 -6'2 55'1 4550 0'1 0'0 0'1 ... ... 2
0 ... ... 56'3 -6'2 50'1 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 51'3 -6'2 45'1 4650 0'1 0'0 0'1 ... ... 0
4 ... ... 46'3 -6'2 40'1 4700 0'1 0'0 0'1 ... ... 32
0 ... ... 41'3 -6'2 35'1 4750 0'1 0'0 0'1 ... ... 37
0 ... ... 36'3 -6'2 30'1 4800 0'1 0'0 0'1 ... ... 111
0 ... ... 31'3 -6'1 25'2 4850 0'2 0'1 0'1 ... ... 6
0 ... ... 26'5 -6'0 20'5 4900 0'5 0'2 0'3 ... ... 41
55 ... ... 21'7 -5'5 16'2 4950 1'2 0'4 0'6 1'2 1'2 167
56 ... ... 17'4 -5'1 12'3 5000 2'3 1'1 1'2 ... ... 420
0 ... ... 13'5 -4'5 9'0 5050 4'0 1'5 2'3 4'1 3'7 344
45 7'2 7'2 10'2 -4'0 6'2 5100 6'2 2'2 4'0 6'5 6'5 154
247 4'6 4'6 7'4 -3'2 4'2 5150 9'2 3'0 6'2 9'3 9'3 407
675 ... ... 5'2 -2'4 2'6 5200 12'6 3'6 9'0 13'1 13'1 33
222 3'6 3'6 3'4 -1'6 1'6 5250 16'6 4'4 12'2 ... ... 55
716 2'6 1'2 2'3 -1'2 1'1 5300 21'0 5'0 16'0 ... ... 330
137 ... ... 1'4 -0'7 0'5 5350 25'5 5'3 20'2 ... ... 1
549 ... ... 1'0 -0'5 0'3 5400 30'3 5'5 24'6 ... ... 115
310 ... ... 0'5 -0'3 0'2 5450 35'2 5'7 29'3 ... ... 78
180 ... ... 0'4 -0'3 0'1 5500 40'1 5'7 34'2 ... ... 28
370 ... ... 0'3 -0'2 0'1 5550 45'1 6'1 39'0 ... ... 2
329 ... ... 0'2 -0'1 0'1 5600 50'1 6'1 44'0 ... ... 0
91 ... ... 0'1 0'0 0'1 5650 55'1 6'2 48'7 ... ... 0
96 ... ... 0'1 0'0 0'1 5700 60'1 6'2 53'7 ... ... 0
51 ... ... 0'1 0'0 0'1 5750 65'1 6'2 58'7 ... ... 0
124 ... ... 0'1 0'0 0'1 5800 70'1 6'2 63'7 ... ... 0
11 ... ... 0'1 0'0 0'1 5850 75'1 6'2 68'7 ... ... 0
70 ... ... 0'1 0'0 0'1 5900 80'1 6'2 73'7 ... ... 0
100 ... ... 0'1 0'0 0'1 5950 85'1 6'2 78'7 ... ... 0
23 ... ... 0'1 0'0 0'1 6000 90'1 6'2 83'7 ... ... 0
29 ... ... 0'1 0'0 0'1 6050 95'1 6'2 88'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 100'1 6'2 93'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 105'1 6'2 98'7 ... ... 0
4 ... ... 0'1 0'0 0'1 6200 110'1 6'2 103'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 115'1 6'2 108'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 120'1 6'2 113'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6350 125'1 6'2 118'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 130'1 6'3 123'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 135'1 6'3 128'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 140'0 6'2 133'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 145'0 6'2 138'6 ... ... 0
2 ... ... 0'1 0'0 0'1 6600 150'0 6'2 143'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 155'0 6'2 148'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 160'0 6'2 153'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6750 165'0 6'2 158'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 170'0 6'2 163'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 175'0 6'2 168'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 180'0 6'2 173'6 ... ... 0
71 ... ... 0'1 0'0 0'1 6950 185'0 6'2 178'6 ... ... 0
4 ... ... 0'1 0'0 0'1 7000 190'0 6'2 183'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 195'0 6'2 188'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 200'0 6'2 193'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 205'0 6'2 198'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 210'0 6'2 203'6 ... ... 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.