DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 417'0
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 93'1 0'0 93'1 3200 0'1 0'0 0'1 ... ... 26407
0 ... ... 88'1 0'0 88'1 3250 0'1 0'0 0'1 ... ... 25772
0 ... ... 83'1 0'0 83'1 3300 0'1 0'0 0'1 ... ... 26539
1 ... ... 78'1 0'0 78'1 3350 0'1 0'0 0'1 ... ... 26140
1 ... ... 73'1 0'0 73'1 3400 0'1 0'0 0'1 ... ... 26071
1 ... ... 68'1 0'0 68'1 3450 0'1 0'0 0'1 ... ... 25976
1 ... ... 63'1 0'0 63'1 3500 0'1 0'0 0'1 ... ... 26665
1 ... ... 58'1 0'0 58'1 3550 0'1 0'0 0'1 ... ... 25969
1 ... ... 53'1 0'0 53'1 3600 0'1 0'0 0'1 ... ... 34283
1 ... ... 48'1 0'0 48'1 3650 0'1 0'0 0'1 ... ... 34196
1 ... ... 43'1 0'0 43'1 3700 0'1 0'0 0'1 ... ... 33734
1 ... ... 38'1 0'0 38'1 3750 0'1 0'0 0'1 ... ... 27148
1 ... ... 33'1 0'0 33'1 3800 0'1 0'0 0'1 ... ... 56366
1 ... ... 28'1 0'0 28'1 3850 0'2 0'1 0'1 0'2 0'2 2047
1 ... ... 23'2 0'0 23'2 3900 0'2 0'0 0'2 ... ... 58137
1 ... ... 22'2 0'0 22'2 3910 0'2 0'0 0'2 ... ... 65786
1 ... ... 21'3 0'0 21'3 3920 0'3 0'0 0'3 ... ... 59872
1 ... ... 20'3 0'0 20'3 3930 0'3 0'0 0'3 ... ... 65417
1 ... ... 19'3 0'0 19'3 3940 0'3 0'0 0'3 ... ... 54968
1 ... ... 18'3 0'0 18'3 3950 0'4 0'1 0'3 0'4 0'4 56712
1 ... ... 17'3 0'0 17'3 3960 0'3 0'0 0'3 ... ... 41872
1 ... ... 16'3 0'0 16'3 3970 0'3 0'0 0'3 ... ... 8320
1 ... ... 15'4 0'0 15'4 3980 0'4 0'0 0'4 ... ... 55698
11 ... ... 14'5 0'0 14'5 3990 0'5 0'0 0'5 ... ... 65253
149 ... ... 13'5 0'0 13'5 4000 0'2 -0'3 0'5 0'4 0'2 67150
149 ... ... 12'6 0'0 12'6 4010 0'6 0'0 0'6 ... ... 55081
1 ... ... 11'6 0'0 11'6 4020 0'6 0'0 0'6 ... ... 59900
149 ... ... 10'7 0'0 10'7 4030 0'6 -0'1 0'7 0'6 0'6 59707
1 ... ... 10'1 0'0 10'1 4040 1'1 0'0 1'1 ... ... 1486
149 9'3 9'3 9'3 0'0 9'3 4050 0'4 -0'7 1'3 1'4 0'4 65272
1 ... ... 8'4 0'0 8'4 4060 1'4 0'0 1'4 ... ... 57201
1 ... ... 7'6 0'0 7'6 4070 2'0 0'1 1'7 2'0 2'0 57086
1 ... ... 7'1 0'0 7'1 4080 2'1 0'0 2'1 ... ... 57286
1 9'4 9'4 6'4 3'0 9'4 4090 1'5 -0'7 2'4 1'5 1'5 41445
149 5'0 5'0 5'6 -0'6 5'0 4100 1'6 -1'0 2'6 3'2 1'6 144
1 ... ... 5'1 0'0 5'1 4110 2'7 -0'2 3'1 3'5 2'7 3399
1 5'7 3'6 4'4 1'3 5'7 4120 2'5 -0'7 3'4 3'6 2'5 1180
194 4'3 3'7 4'0 0'3 4'3 4130 2'0 -2'0 4'0 3'0 1'7 3822
1 4'1 3'1 3'4 0'5 4'1 4140 2'1 -2'3 4'4 5'1 2'1 20
235 5'3 2'6 3'0 2'0 5'0 4150 2'7 -2'1 5'0 6'0 2'2 4855
1280 4'7 3'1 2'5 1'3 4'0 4160 3'1 -2'4 5'5 4'5 2'6 302
2898 4'2 2'4 2'2 1'2 3'4 4170 3'3 -2'7 6'2 4'3 3'3 314
2232 3'5 2'3 2'0 1'4 3'4 4180 3'4 -3'4 7'0 5'1 3'4 2701
284 3'2 2'0 1'5 1'1 2'6 4190 5'6 -1'7 7'5 5'6 5'6 346
326 3'0 1'1 1'3 1'1 2'4 4200 5'3 -3'0 8'3 9'1 4'6 336
40 2'2 2'2 1'2 1'0 2'2 4210 9'2 0'0 9'2 ... ... 275
2663 1'6 1'2 1'1 0'5 1'6 4220 10'1 0'0 10'1 ... ... 10
17917 1'6 1'6 1'0 0'6 1'6 4230 7'0 -4'0 11'0 7'0 7'0 1
24873 1'0 0'7 0'7 0'1 1'0 4240 7'6 -4'1 11'7 7'6 7'6 149
1692 1'2 0'4 0'5 0'5 1'2 4250 8'1 -4'4 12'5 8'5 8'1 149
40378 1'0 1'0 0'5 0'3 1'0 4260 13'5 0'0 13'5 ... ... 149
57408 ... ... 0'4 0'0 0'4 4270 14'4 0'0 14'4 ... ... 149
57800 0'4 0'4 0'3 0'1 0'4 4280 15'3 0'0 15'3 ... ... 149
54874 0'5 0'5 0'3 0'2 0'5 4290 16'3 0'0 16'3 ... ... 149
37881 0'4 0'3 0'3 0'1 0'4 4300 12'5 -4'6 17'3 12'5 12'5 1
59116 ... ... 0'3 0'0 0'3 4310 18'3 0'0 18'3 ... ... 149
2410 0'3 0'2 0'2 0'1 0'3 4320 19'2 0'0 19'2 ... ... 1
65177 ... ... 0'2 0'0 0'2 4330 20'2 0'0 20'2 ... ... 149
59611 ... ... 0'2 0'0 0'2 4340 21'2 0'0 21'2 ... ... 149
325 0'2 0'2 0'2 0'0 0'2 4350 22'2 0'0 22'2 ... ... 1
41010 ... ... 0'2 0'0 0'2 4360 23'2 0'0 23'2 ... ... 1
55164 ... ... 0'2 0'0 0'2 4370 24'2 0'0 24'2 ... ... 1
65260 ... ... 0'1 0'0 0'1 4380 25'1 0'0 25'1 ... ... 1
65070 ... ... 0'1 0'0 0'1 4390 26'1 0'0 26'1 ... ... 1
66782 0'2 0'1 0'1 0'1 0'2 4400 27'1 0'0 27'1 ... ... 1
55813 ... ... 0'1 0'0 0'1 4410 28'1 0'0 28'1 ... ... 1
55919 ... ... 0'1 0'0 0'1 4420 29'1 0'0 29'1 ... ... 1
55529 ... ... 0'1 0'0 0'1 4430 30'1 0'0 30'1 ... ... 1
763 0'1 0'1 0'1 0'0 0'1 4450 32'1 0'0 32'1 ... ... 1
56800 ... ... 0'1 0'0 0'1 4500 37'1 0'0 37'1 ... ... 1
57140 ... ... 0'1 0'0 0'1 4550 42'1 0'0 42'1 ... ... 1
35632 0'1 0'1 0'1 0'0 0'1 4600 47'1 0'0 47'1 ... ... 1
25572 ... ... 0'1 0'0 0'1 4650 52'1 0'0 52'1 ... ... 1
25590 ... ... 0'1 0'0 0'1 4700 57'1 0'0 57'1 ... ... 1
25555 ... ... 0'1 0'0 0'1 4750 62'1 0'0 62'1 ... ... 1
26108 ... ... 0'1 0'0 0'1 4800 67'1 0'0 67'1 ... ... 1
26485 ... ... 0'1 0'0 0'1 4850 72'1 0'0 72'1 ... ... 1
26453 ... ... 0'1 0'0 0'1 4900 77'1 0'0 77'1 ... ... 1
26477 ... ... 0'1 0'0 0'1 4950 82'1 0'0 82'1 ... ... 1
26485 ... ... 0'1 0'0 0'1 5000 87'1 0'0 87'1 ... ... 1
26445 ... ... 0'1 0'0 0'1 5050 92'1 0'0 92'1 ... ... 1
26033 ... ... 0'1 0'0 0'1 5100 97'1 0'0 97'1 ... ... 1
26345 ... ... 0'1 0'0 0'1 5150 102'1 0'0 102'1 ... ... 1

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.