DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'2
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 103'2 0'0 103'2 3200 0'1 0'0 0'1 ... ... 826
0 ... ... 98'3 0'0 98'3 3250 0'1 0'0 0'1 ... ... 826
0 ... ... 93'3 0'0 93'3 3300 0'1 0'0 0'1 ... ... 863
0 ... ... 88'3 0'0 88'3 3350 0'1 0'0 0'1 ... ... 863
1 ... ... 83'3 0'0 83'3 3400 0'1 0'0 0'1 ... ... 906
1 ... ... 78'3 0'0 78'3 3450 0'1 0'0 0'1 ... ... 863
1 ... ... 73'3 0'0 73'3 3500 0'1 0'0 0'1 ... ... 906
1 ... ... 68'3 0'0 68'3 3550 0'1 0'0 0'1 ... ... 939
1 ... ... 63'3 0'0 63'3 3600 0'1 0'0 0'1 ... ... 943
1 ... ... 58'3 0'0 58'3 3650 0'1 0'0 0'1 ... ... 863
1 ... ... 53'3 0'0 53'3 3700 0'1 0'0 0'1 ... ... 943
1 ... ... 48'3 0'0 48'3 3750 0'1 0'0 0'1 ... ... 906
1 ... ... 43'3 0'0 43'3 3800 0'1 0'0 0'1 ... ... 831
1 ... ... 38'3 0'0 38'3 3850 0'1 0'0 0'1 ... ... 1050
1 ... ... 37'3 0'0 37'3 3860 0'1 0'0 0'1 ... ... 1050
1 ... ... 36'3 0'0 36'3 3870 0'1 0'0 0'1 ... ... 1050
1 ... ... 35'3 0'0 35'3 3880 0'1 0'0 0'1 ... ... 1050
1 ... ... 34'3 0'0 34'3 3890 0'1 0'0 0'1 ... ... 1050
1 ... ... 33'3 0'0 33'3 3900 0'1 0'0 0'1 ... ... 1050
1 ... ... 32'3 0'0 32'3 3910 0'1 0'0 0'1 ... ... 1050
1 ... ... 31'3 0'0 31'3 3920 0'1 0'0 0'1 ... ... 1050
1 ... ... 30'3 0'0 30'3 3930 0'2 0'0 0'2 ... ... 1100
1 ... ... 29'3 0'0 29'3 3940 0'2 0'0 0'2 ... ... 823
1 ... ... 28'4 0'0 28'4 3950 0'2 0'0 0'2 ... ... 769
1 ... ... 27'4 0'0 27'4 3960 0'2 0'0 0'2 ... ... 1057
1 ... ... 26'4 0'0 26'4 3970 0'2 0'0 0'2 ... ... 1057
1 ... ... 25'4 0'0 25'4 3980 0'2 0'0 0'2 ... ... 1057
1 ... ... 24'4 0'0 24'4 3990 0'2 0'0 0'2 ... ... 1057
1 ... ... 23'4 0'0 23'4 4000 0'3 0'0 0'3 ... ... 838
126 ... ... 22'5 0'0 22'5 4010 0'3 0'0 0'3 ... ... 275
126 ... ... 21'5 0'0 21'5 4020 0'3 0'0 0'3 ... ... 1047
126 ... ... 20'5 0'0 20'5 4030 0'4 0'0 0'4 ... ... 1043
126 ... ... 19'6 0'0 19'6 4040 0'4 0'0 0'4 ... ... 781
126 ... ... 18'6 0'0 18'6 4050 0'4 0'0 0'4 0'4 0'4 1036
126 ... ... 17'7 0'0 17'7 4060 0'5 0'0 0'5 ... ... 1017
126 ... ... 16'7 0'0 16'7 4070 0'6 0'0 0'6 ... ... 1031
125 ... ... 16'0 0'0 16'0 4080 0'6 0'0 0'6 ... ... 735
126 ... ... 15'1 0'0 15'1 4090 0'7 0'0 0'7 ... ... 844
126 ... ... 14'2 0'0 14'2 4100 1'0 0'0 1'0 ... ... 841
126 ... ... 13'3 0'0 13'3 4110 1'1 0'0 1'1 ... ... 878
126 ... ... 12'4 0'0 12'4 4120 1'2 0'0 1'2 ... ... 905
126 ... ... 11'5 0'0 11'5 4130 1'4 0'0 1'4 ... ... 639
1 ... ... 10'7 0'0 10'7 4140 1'5 0'0 1'5 ... ... 871
126 ... ... 10'1 0'0 10'1 4150 1'7 0'0 1'7 ... ... 282
126 ... ... 9'3 0'0 9'3 4160 2'1 0'0 2'1 ... ... 301
126 ... ... 8'5 0'0 8'5 4170 2'3 0'0 2'3 ... ... 235
126 ... ... 7'7 0'0 7'7 4180 2'6 0'0 2'6 ... ... 27
126 ... ... 7'2 0'0 7'2 4190 3'0 0'0 3'0 ... ... 269
126 ... ... 6'5 0'0 6'5 4200 3'3 0'0 3'3 ... ... 284
126 6'4 6'4 6'1 0'3 6'4 4210 3'7 0'0 3'7 ... ... 217
20 ... ... 5'4 0'0 5'4 4220 4'2 0'0 4'2 ... ... 27
426 ... ... 5'0 0'0 5'0 4230 4'6 0'0 4'6 ... ... 182
476 ... ... 4'4 0'0 4'4 4240 5'2 0'0 5'2 ... ... 182
5 ... ... 4'1 0'0 4'1 4250 5'7 0'0 5'7 ... ... 22
5 ... ... 3'5 0'0 3'5 4260 6'3 0'0 6'3 ... ... 213
27 ... ... 3'2 0'0 3'2 4270 7'0 0'0 7'0 ... ... 209
27 3'2 3'2 2'7 0'3 3'2 4280 7'5 0'0 7'5 ... ... 1
5 ... ... 2'5 0'0 2'5 4290 8'3 0'0 8'3 ... ... 126
264 ... ... 2'3 0'0 2'3 4300 9'1 0'0 9'1 ... ... 1
584 2'2 2'2 2'1 0'1 2'2 4310 9'7 0'0 9'7 ... ... 1
5 ... ... 1'7 0'0 1'7 4320 10'5 0'0 10'5 ... ... 1
711 ... ... 1'5 0'0 1'5 4330 11'3 0'0 11'3 ... ... 1
292 ... ... 1'4 0'0 1'4 4340 12'2 0'0 12'2 ... ... 126
875 ... ... 1'3 0'0 1'3 4350 13'0 0'0 13'0 ... ... 1
231 ... ... 1'1 0'0 1'1 4360 13'7 0'0 13'7 ... ... 126
797 ... ... 1'0 0'0 1'0 4370 14'6 0'0 14'6 ... ... 126
929 ... ... 1'0 0'0 1'0 4380 15'5 0'0 15'5 ... ... 126
835 ... ... 0'7 0'0 0'7 4390 16'5 0'0 16'5 ... ... 126
164 ... ... 0'6 0'0 0'6 4400 17'4 0'0 17'4 ... ... 1
1013 ... ... 0'5 0'0 0'5 4410 18'3 0'0 18'3 ... ... 1
1017 ... ... 0'5 0'0 0'5 4420 19'3 0'0 19'3 ... ... 126
115 ... ... 0'4 0'0 0'4 4430 20'2 0'0 20'2 ... ... 1
1036 ... ... 0'4 0'0 0'4 4440 21'2 0'0 21'2 ... ... 126
1037 ... ... 0'4 0'0 0'4 4450 22'1 0'0 22'1 ... ... 126
979 ... ... 0'3 0'0 0'3 4460 23'1 0'0 23'1 ... ... 1
1043 ... ... 0'3 0'0 0'3 4470 24'1 0'0 24'1 ... ... 126
1045 ... ... 0'3 0'0 0'3 4480 25'1 0'0 25'1 ... ... 126
5 ... ... 0'3 0'0 0'3 4490 26'1 0'0 26'1 ... ... 1
997 ... ... 0'3 0'0 0'3 4500 27'0 0'0 27'0 ... ... 1
1057 ... ... 0'2 0'0 0'2 4510 28'0 0'0 28'0 ... ... 1
5 ... ... 0'2 0'0 0'2 4550 31'7 0'0 31'7 ... ... 1
1057 ... ... 0'1 0'0 0'1 4600 36'7 0'0 36'7 ... ... 1
1050 ... ... 0'1 0'0 0'1 4650 41'7 0'0 41'7 ... ... 1
2046 ... ... 0'1 0'0 0'1 4700 46'7 0'0 46'7 ... ... 1
706 ... ... 0'1 0'0 0'1 4750 51'7 0'0 51'7 ... ... 1
894 ... ... 0'1 0'0 0'1 4800 56'7 0'0 56'7 ... ... 1
905 ... ... 0'1 0'0 0'1 4850 61'7 0'0 61'7 ... ... 1
906 ... ... 0'1 0'0 0'1 4900 66'7 0'0 66'7 ... ... 1
863 ... ... 0'1 0'0 0'1 4950 71'7 0'0 71'7 ... ... 1
978 ... ... 0'1 0'0 0'1 5000 76'7 0'0 76'7 ... ... 1
863 ... ... 0'1 0'0 0'1 5050 81'7 0'0 81'7 ... ... 1
863 ... ... 0'1 0'0 0'1 5100 86'7 0'0 86'7 ... ... 1
906 ... ... 0'1 0'0 0'1 5150 91'7 0'0 91'7 ... ... 1
906 ... ... 0'1 0'0 0'1 5200 96'7 0'0 96'7 ... ... 1
826 ... ... 0'1 0'0 0'1 5250 101'6 0'0 101'6 ... ... 1
782 ... ... 0'1 0'0 0'1 5750 151'6 0'0 151'6 ... ... 0
782 ... ... 0'1 0'0 0'1 6000 176'6 0'0 176'6 ... ... 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.