DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 514'0
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 ... ... 109'6 -0'6 109'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 104'6 -0'6 104'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 99'6 -0'5 99'1 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 94'6 -0'5 94'1 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 89'6 -0'5 89'1 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 84'6 -0'5 84'1 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 79'6 -0'5 79'1 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 74'7 -0'6 74'1 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 69'7 -0'6 69'1 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 64'7 -0'6 64'1 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 59'7 -0'6 59'1 4550 0'1 0'0 0'1 ... ... 2
0 ... ... 54'7 -0'6 54'1 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 49'7 -0'6 49'1 4650 0'1 0'0 0'1 ... ... 0
4 ... ... 44'7 -0'6 44'1 4700 0'1 0'0 0'1 ... ... 32
0 ... ... 39'7 -0'6 39'1 4750 0'1 0'0 0'1 ... ... 37
0 ... ... 35'0 -0'7 34'1 4800 0'1 -0'1 0'2 ... ... 111
0 ... ... 30'2 -0'7 29'3 4850 0'3 -0'1 0'4 ... ... 6
0 ... ... 25'4 -0'7 24'5 4900 0'5 -0'2 0'7 ... ... 41
55 ... ... 21'1 -0'7 20'2 4950 1'2 -0'1 1'3 ... ... 167
56 ... ... 17'0 -0'7 16'1 5000 2'1 -0'1 2'2 2'1 1'7 473
0 ... ... 13'3 -1'0 12'3 5050 3'3 -0'2 3'5 ... ... 367
45 ... ... 10'1 -0'7 9'2 5100 5'2 -0'1 5'3 ... ... 148
252 8'6 8'6 7'4 -0'7 6'5 5150 7'5 -0'1 7'6 7'6 7'1 412
581 5'5 4'5 5'4 -0'7 4'5 5200 10'5 -0'1 10'6 ... ... 15
227 ... ... 3'7 -0'6 3'1 5250 14'1 0'0 14'1 ... ... 55
518 3'6 2'5 2'6 -0'5 2'1 5300 18'1 0'1 18'0 ... ... 330
405 ... ... 1'7 -0'4 1'3 5350 22'3 0'2 22'1 ... ... 1
1255 1'6 1'2 1'2 -0'2 1'0 5400 26'7 0'3 26'4 ... ... 115
318 1'1 1'1 0'7 -0'2 0'5 5450 31'5 0'4 31'1 ... ... 78
185 ... ... 0'5 -0'2 0'3 5500 36'3 0'5 35'6 ... ... 28
370 ... ... 0'3 -0'1 0'2 5550 41'2 0'5 40'5 ... ... 2
329 ... ... 0'2 0'0 0'2 5600 46'1 0'5 45'4 ... ... 0
91 ... ... 0'2 -0'1 0'1 5650 51'1 0'6 50'3 ... ... 0
96 ... ... 0'1 0'0 0'1 5700 56'1 0'6 55'3 ... ... 0
51 ... ... 0'1 0'0 0'1 5750 61'1 0'6 60'3 ... ... 0
124 ... ... 0'1 0'0 0'1 5800 66'1 0'6 65'3 ... ... 0
11 ... ... 0'1 0'0 0'1 5850 71'1 0'6 70'3 ... ... 0
70 ... ... 0'1 0'0 0'1 5900 76'1 0'6 75'3 ... ... 0
100 ... ... 0'1 0'0 0'1 5950 81'1 0'7 80'2 ... ... 0
23 ... ... 0'1 0'0 0'1 6000 86'1 0'7 85'2 ... ... 0
29 ... ... 0'1 0'0 0'1 6050 91'1 0'7 90'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 96'1 0'7 95'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 101'0 0'6 100'2 ... ... 0
4 ... ... 0'1 0'0 0'1 6200 106'0 0'6 105'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 111'0 0'6 110'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 116'0 0'6 115'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6350 121'0 0'6 120'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 126'0 0'6 125'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 131'0 0'6 130'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 136'0 0'6 135'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 141'0 0'6 140'2 ... ... 0
2 ... ... 0'1 0'0 0'1 6600 146'0 0'6 145'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 151'0 0'6 150'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 156'0 0'6 155'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6750 161'0 0'6 160'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 166'0 0'6 165'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 171'0 0'6 170'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 176'0 0'6 175'2 ... ... 0
71 ... ... 0'1 0'0 0'1 6950 181'0 0'6 180'2 ... ... 0
4 ... ... 0'1 0'0 0'1 7000 186'0 0'6 185'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 191'0 0'6 190'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 196'0 0'6 195'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 201'0 0'6 200'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 206'0 0'6 205'2 ... ... 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.