DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'6
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
62 ... ... 109'5 0'0 109'5 3200 0'1 0'0 0'1 ... ... 33010
61 ... ... 104'5 0'0 104'5 3250 0'1 0'0 0'1 ... ... 27084
63 ... ... 99'5 0'0 99'5 3300 0'1 0'0 0'1 ... ... 32881
62 ... ... 94'5 0'0 94'5 3350 0'1 0'0 0'1 ... ... 35578
64 ... ... 89'5 0'0 89'5 3400 0'1 0'0 0'1 ... ... 35578
1 ... ... 84'5 0'0 84'5 3450 0'1 0'0 0'1 ... ... 35581
1 ... ... 79'5 0'0 79'5 3500 0'1 0'0 0'1 ... ... 28650
1 ... ... 74'5 0'0 74'5 3550 0'1 0'0 0'1 ... ... 27259
1 ... ... 69'5 0'0 69'5 3600 0'1 0'0 0'1 ... ... 38297
1 ... ... 64'5 0'0 64'5 3650 0'1 0'0 0'1 ... ... 38556
1 ... ... 59'5 0'0 59'5 3700 0'1 0'0 0'1 ... ... 38534
1 ... ... 54'5 0'0 54'5 3750 0'1 0'0 0'1 ... ... 60070
1 ... ... 49'5 0'0 49'5 3800 0'1 0'0 0'1 ... ... 60120
1 ... ... 44'5 0'0 44'5 3850 0'1 0'0 0'1 ... ... 52500
1 ... ... 43'5 0'0 43'5 3860 0'1 0'0 0'1 ... ... 38347
1 ... ... 42'5 0'0 42'5 3870 0'1 0'0 0'1 ... ... 34613
1 ... ... 41'5 0'0 41'5 3880 0'1 0'0 0'1 ... ... 18616
1 ... ... 40'5 0'0 40'5 3890 0'1 0'0 0'1 ... ... 18450
20 ... ... 39'5 0'0 39'5 3900 0'1 0'0 0'1 ... ... 13288
1 ... ... 38'5 0'0 38'5 3910 0'1 0'0 0'1 ... ... 61740
1 ... ... 37'5 0'0 37'5 3920 0'1 0'0 0'1 ... ... 61657
1 ... ... 36'5 0'0 36'5 3930 0'1 0'0 0'1 ... ... 61655
1 ... ... 35'5 0'0 35'5 3940 0'1 0'0 0'1 ... ... 61419
10 ... ... 34'5 0'0 34'5 3950 0'1 0'0 0'1 ... ... 64339
1 ... ... 33'5 0'0 33'5 3960 0'1 0'0 0'1 ... ... 53720
1 ... ... 32'5 0'0 32'5 3970 0'1 0'0 0'1 ... ... 54379
1 ... ... 31'5 0'0 31'5 3980 0'2 0'0 0'2 ... ... 51739
1 ... ... 30'6 0'0 30'6 3990 0'2 0'0 0'2 ... ... 51744
20 ... ... 29'6 0'0 29'6 4000 0'2 0'0 0'2 ... ... 54344
1 ... ... 28'6 0'0 28'6 4010 0'2 0'0 0'2 ... ... 51503
1 ... ... 27'6 0'0 27'6 4020 0'2 0'0 0'2 ... ... 714
1 ... ... 26'6 0'0 26'6 4030 0'2 0'0 0'2 ... ... 61744
1 ... ... 25'6 0'0 25'6 4040 0'3 0'0 0'3 ... ... 41010
10 ... ... 24'7 0'0 24'7 4050 0'3 0'0 0'3 ... ... 43989
21 ... ... 23'7 0'0 23'7 4060 0'3 0'0 0'3 ... ... 39497
142 ... ... 22'7 0'0 22'7 4070 0'3 0'0 0'3 ... ... 31393
10 ... ... 21'7 0'0 21'7 4080 0'3 0'0 0'3 ... ... 49200
20 ... ... 21'0 0'0 21'0 4090 0'4 0'0 0'4 ... ... 40153
142 ... ... 20'0 0'0 20'0 4100 0'4 0'0 0'4 ... ... 34518
10 ... ... 19'0 0'0 19'0 4110 0'5 0'0 0'5 ... ... 110
143 ... ... 18'1 0'0 18'1 4120 0'5 0'0 0'5 ... ... 33291
10 ... ... 17'2 0'0 17'2 4130 0'6 0'0 0'6 ... ... 163
142 ... ... 16'2 0'0 16'2 4140 0'6 0'0 0'6 ... ... 21309
20 ... ... 15'3 0'0 15'3 4150 0'7 0'0 0'7 0'7 0'7 35786
10 ... ... 14'4 0'0 14'4 4160 1'0 0'0 1'0 1'0 1'0 35257
10 ... ... 13'5 0'0 13'5 4170 1'1 0'0 1'1 ... ... 31236
10 ... ... 12'6 0'0 12'6 4180 1'2 0'0 1'2 ... ... 29131
10 ... ... 11'7 0'0 11'7 4190 1'3 0'0 1'3 ... ... 6564
142 10'6 10'5 11'1 -0'3 10'6 4200 1'4 -0'1 1'5 1'4 1'4 134
10 ... ... 10'3 0'0 10'3 4210 1'7 0'0 1'7 ... ... 678
20 ... ... 9'5 0'0 9'5 4220 2'1 0'0 2'1 2'2 2'1 1644
10 ... ... 8'7 0'0 8'7 4230 2'3 0'0 2'3 ... ... 1078
10 ... ... 8'1 0'0 8'1 4240 2'7 0'2 2'5 2'7 2'7 110
10 7'3 7'3 7'4 -0'1 7'3 4250 3'2 0'2 3'0 3'2 3'2 1687
10 ... ... 6'7 0'0 6'7 4260 3'3 0'0 3'3 ... ... 703
122 ... ... 6'2 0'0 6'2 4270 3'6 0'0 3'6 ... ... 95
1248 ... ... 5'6 0'0 5'6 4280 4'2 0'0 4'2 ... ... 1132
20 5'3 5'3 5'1 0'2 5'3 4290 4'5 0'0 4'5 ... ... 1269
5 4'4 4'0 4'6 -0'6 4'0 4300 4'7 -0'3 5'2 5'6 4'7 7
1724 ... ... 4'2 0'0 4'2 4310 5'6 0'0 5'6 ... ... 77
15 ... ... 3'7 0'0 3'7 4320 6'3 0'0 6'3 ... ... 604
335 ... ... 3'4 0'0 3'4 4330 7'0 0'0 7'0 ... ... 729
364 ... ... 3'1 0'0 3'1 4340 7'5 0'0 7'5 ... ... 72
2800 ... ... 2'6 0'0 2'6 4350 8'2 0'0 8'2 ... ... 16
1640 ... ... 2'4 0'0 2'4 4360 9'0 0'0 9'0 ... ... 21
3424 ... ... 2'2 0'0 2'2 4370 9'6 0'0 9'6 ... ... 1
3610 ... ... 2'0 0'0 2'0 4380 10'4 0'0 10'4 ... ... 1
2029 ... ... 1'6 0'0 1'6 4390 11'2 0'0 11'2 ... ... 133
70 ... ... 1'5 0'0 1'5 4400 12'1 0'0 12'1 ... ... 143
5812 ... ... 1'3 0'0 1'3 4410 12'7 0'0 12'7 ... ... 133
28153 ... ... 1'2 0'0 1'2 4420 13'6 0'0 13'6 ... ... 1
22 ... ... 1'1 0'0 1'1 4430 14'5 0'0 14'5 ... ... 1
22 ... ... 1'0 0'0 1'0 4440 15'4 0'0 15'4 ... ... 1
41263 ... ... 0'7 0'0 0'7 4450 16'3 0'0 16'3 ... ... 1
33830 ... ... 0'6 0'0 0'6 4460 17'2 0'0 17'2 ... ... 133
8221 ... ... 0'6 0'0 0'6 4470 18'1 0'0 18'1 ... ... 133
39973 ... ... 0'5 0'0 0'5 4480 19'1 0'0 19'1 ... ... 133
34269 ... ... 0'5 0'0 0'5 4490 20'0 0'0 20'0 ... ... 133
51285 ... ... 0'4 0'0 0'4 4500 21'0 0'0 21'0 ... ... 133
8667 ... ... 0'4 0'0 0'4 4510 22'0 0'0 22'0 ... ... 1
41507 ... ... 0'3 0'0 0'3 4550 25'6 0'0 25'6 ... ... 133
220 ... ... 0'2 0'0 0'2 4600 30'6 0'0 30'6 ... ... 1
55044 ... ... 0'1 0'0 0'1 4650 35'5 0'0 35'5 ... ... 11
62529 ... ... 0'1 0'0 0'1 4700 40'5 0'0 40'5 ... ... 1
62131 ... ... 0'1 0'0 0'1 4750 45'5 0'0 45'5 ... ... 1
41960 ... ... 0'1 0'0 0'1 4800 50'5 0'0 50'5 ... ... 1
35664 ... ... 0'1 0'0 0'1 4850 55'5 0'0 55'5 ... ... 1
35657 ... ... 0'1 0'0 0'1 4900 60'5 0'0 60'5 ... ... 1
35612 ... ... 0'1 0'0 0'1 4950 65'5 0'0 65'5 ... ... 1
34945 ... ... 0'1 0'0 0'1 5000 70'5 0'0 70'5 ... ... 1
28750 ... ... 0'1 0'0 0'1 5050 75'5 0'0 75'5 ... ... 1
35607 ... ... 0'1 0'0 0'1 5100 80'5 0'0 80'5 ... ... 1
34714 ... ... 0'1 0'0 0'1 5150 85'5 0'0 85'5 ... ... 1
35309 ... ... 0'1 0'0 0'1 5200 90'5 0'0 90'5 ... ... 1
34043 ... ... 0'1 0'0 0'1 5250 95'5 0'0 95'5 ... ... 1
28010 ... ... 0'1 0'0 0'1 5750 145'4 0'0 145'4 ... ... 57
35561 ... ... 0'1 0'0 0'1 6000 170'4 0'0 170'4 ... ... 54

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.