DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'6
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 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 24523
0 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 24131
0 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 24132
0 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 24132
0 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... 24596
1 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... 24243
1 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... 24239
1 ... ... 75'1 0'0 75'1 3550 0'1 0'0 0'1 ... ... 24418
1 ... ... 70'1 0'0 70'1 3600 0'1 0'0 0'1 ... ... 25742
1 ... ... 65'1 0'0 65'1 3650 0'1 0'0 0'1 ... ... 24278
1 ... ... 60'1 0'0 60'1 3700 0'1 0'0 0'1 ... ... 24422
1 ... ... 55'1 0'0 55'1 3750 0'1 0'0 0'1 ... ... 24420
1 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 22252
1 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... 100
1 ... ... 44'1 0'0 44'1 3860 0'1 0'0 0'1 ... ... 25392
1 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... 24912
1 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 ... ... 24913
1 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... 24906
1 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 ... ... 26227
1 ... ... 39'1 0'0 39'1 3910 0'2 0'0 0'2 ... ... 24246
1 ... ... 38'1 0'0 38'1 3920 0'2 0'0 0'2 ... ... 25938
1 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... 23963
1 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... 21140
1 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 1708
1 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 ... ... 6
1 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... 23917
1 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 6653
1 ... ... 31'2 0'0 31'2 3990 0'2 0'0 0'2 ... ... 6169
1 ... ... 30'2 0'0 30'2 4000 0'2 0'0 0'2 ... ... 2060
132 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... 240
10 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... 5838
133 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... 5160
132 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... 827
10 ... ... 25'3 0'0 25'3 4050 0'4 0'0 0'4 0'4 0'4 5702
133 ... ... 24'4 0'0 24'4 4060 0'4 0'0 0'4 ... ... 4325
132 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 5348
132 ... ... 22'5 0'0 22'5 4080 0'5 0'0 0'5 ... ... 1745
10 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 4686
132 17'3 17'3 20'6 -3'3 17'3 4100 0'6 0'0 0'6 0'6 0'6 4880
132 ... ... 19'6 0'0 19'6 4110 0'6 0'0 0'6 ... ... 1451
132 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 ... ... 1442
132 ... ... 18'0 0'0 18'0 4130 1'0 0'0 1'0 ... ... 1742
132 ... ... 17'1 0'0 17'1 4140 1'1 0'0 1'1 ... ... 1421
133 ... ... 16'2 0'0 16'2 4150 1'4 0'2 1'2 1'4 1'4 16
10 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 435
132 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 ... ... 588
132 11'1 11'1 13'5 -2'4 11'1 4180 2'2 0'5 1'5 2'2 1'7 448
10 ... ... 12'7 0'0 12'7 4190 1'7 0'0 1'7 ... ... 19
174 9'2 9'1 12'1 -3'0 9'1 4200 3'0 0'7 2'1 3'0 2'2 385
20 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... 475
20 ... ... 10'5 0'0 10'5 4220 2'5 0'0 2'5 ... ... 395
386 8'0 6'5 9'7 -3'2 6'5 4230 2'7 0'0 2'7 ... ... 156
34 ... ... 9'2 0'0 9'2 4240 4'1 0'7 3'2 4'1 4'1 375
288 ... ... 8'5 0'0 8'5 4250 3'5 0'0 3'5 ... ... 870
291 ... ... 8'0 0'0 8'0 4260 5'4 1'4 4'0 5'4 4'3 323
130 5'0 5'0 7'3 -2'3 5'0 4270 4'3 0'0 4'3 ... ... 139
681 4'5 4'5 6'7 -2'2 4'5 4280 4'7 0'0 4'7 ... ... 274
5 5'0 5'0 6'2 -1'2 5'0 4290 5'2 0'0 5'2 ... ... 462
5 4'4 3'4 5'6 -2'2 3'4 4300 7'3 1'5 5'6 7'3 6'3 226
728 ... ... 5'3 0'0 5'3 4310 6'3 0'0 6'3 ... ... 42
124 3'0 3'0 4'7 -1'7 3'0 4320 9'2 2'3 6'7 9'2 9'2 174
828 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 10
1064 2'5 2'5 4'0 -1'3 2'5 4340 8'0 0'0 8'0 ... ... 10
1043 2'6 2'0 3'5 -1'5 2'0 4350 8'5 0'0 8'5 ... ... 10
862 ... ... 3'3 0'0 3'3 4360 9'3 0'0 9'3 ... ... 133
100 ... ... 3'0 0'0 3'0 4370 10'0 0'0 10'0 ... ... 132
849 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 133
1647 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 10
100 ... ... 2'2 0'0 2'2 4400 12'2 0'0 12'2 ... ... 10
100 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 10
100 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 133
1910 ... ... 1'5 0'0 1'5 4430 14'5 0'0 14'5 ... ... 133
3971 ... ... 1'4 0'0 1'4 4440 15'4 0'0 15'4 ... ... 132
264 ... ... 1'3 0'0 1'3 4450 16'2 0'0 16'2 ... ... 133
5018 ... ... ... ... ... 4460 ... ... ... ... ... 132
470 ... ... ... ... ... 4470 ... ... ... ... ... 133
4858 ... ... ... ... ... 4480 ... ... ... ... ... 132
5694 ... ... ... ... ... 4490 ... ... ... ... ... 133
4080 0'5 0'3 0'7 -0'4 0'3 4500 22'6 2'0 20'6 22'6 22'6 133
4988 ... ... ... ... ... 4510 ... ... ... ... ... 132
5757 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 1
144 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 1
24464 ... ... 0'2 0'0 0'2 4650 35'2 0'0 35'2 ... ... 1
26486 ... ... 0'2 0'0 0'2 4700 40'1 0'0 40'1 ... ... 1
24916 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 1
110 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 1
20454 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 1
23679 ... ... 0'1 0'0 0'1 4900 60'1 0'0 60'1 ... ... 1
24268 ... ... 0'1 0'0 0'1 4950 65'1 0'0 65'1 ... ... 1
23864 ... ... 0'1 0'0 0'1 5000 70'1 0'0 70'1 ... ... 1
24583 ... ... 0'1 0'0 0'1 5050 75'1 0'0 75'1 ... ... 1
26308 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 1
26373 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 1
25108 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 1
26373 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 1
24430 ... ... 0'1 0'0 0'1 5750 145'0 0'0 145'0 ... ... 0
24102 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 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.