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
45 ... ... 103'2 0'0 103'2 3200 0'1 0'0 0'1 ... ... 27866
45 ... ... 98'3 0'0 98'3 3250 0'1 0'0 0'1 ... ... 28247
45 ... ... 93'3 0'0 93'3 3300 0'1 0'0 0'1 ... ... 28317
46 ... ... 88'3 0'0 88'3 3350 0'1 0'0 0'1 ... ... 36351
46 ... ... 83'3 0'0 83'3 3400 0'1 0'0 0'1 ... ... 35775
1 ... ... 78'3 0'0 78'3 3450 0'1 0'0 0'1 ... ... 35606
1 ... ... 73'3 0'0 73'3 3500 0'1 0'0 0'1 ... ... 35414
1 ... ... 68'3 0'0 68'3 3550 0'1 0'0 0'1 ... ... 36026
1 ... ... 63'3 0'0 63'3 3600 0'1 0'0 0'1 ... ... 39296
1 ... ... 58'3 0'0 58'3 3650 0'1 0'0 0'1 ... ... 38931
1 ... ... 53'3 0'0 53'3 3700 0'1 0'0 0'1 ... ... 39258
1 ... ... 48'3 0'0 48'3 3750 0'1 0'0 0'1 ... ... 66947
1 ... ... 43'3 0'0 43'3 3800 0'1 0'0 0'1 0'1 0'1 66779
1 ... ... 38'3 0'0 38'3 3850 0'1 0'0 0'1 0'1 0'1 66745
1 ... ... 37'3 0'0 37'3 3860 0'1 0'0 0'1 ... ... 56182
1 ... ... 36'3 0'0 36'3 3870 0'1 0'0 0'1 ... ... 28938
1 ... ... 35'3 0'0 35'3 3880 0'1 0'0 0'1 ... ... 15165
1 ... ... 34'3 0'0 34'3 3890 0'1 0'0 0'1 ... ... 2881
21 ... ... 33'3 0'0 33'3 3900 0'1 0'0 0'1 0'1 0'1 2261
1 ... ... 32'3 0'0 32'3 3910 0'1 0'0 0'1 ... ... 68820
1 ... ... 31'3 0'0 31'3 3920 0'1 0'0 0'1 ... ... 68392
1 ... ... 30'3 0'0 30'3 3930 0'2 0'0 0'2 ... ... 68820
1 ... ... 29'3 0'0 29'3 3940 0'2 0'0 0'2 ... ... 68819
10 31'7 31'7 28'4 3'3 31'7 3950 0'2 0'0 0'2 0'2 0'2 70508
1 ... ... 27'4 0'0 27'4 3960 0'2 0'0 0'2 ... ... 68819
1 ... ... 26'4 0'0 26'4 3970 0'2 0'0 0'2 ... ... 68132
11 ... ... 25'4 0'0 25'4 3980 0'2 0'0 0'2 ... ... 55094
1 ... ... 24'4 0'0 24'4 3990 0'2 0'0 0'2 ... ... 44214
10 27'0 27'0 23'4 3'4 27'0 4000 0'1 -0'2 0'3 0'2 0'1 29024
1 ... ... 22'5 0'0 22'5 4010 0'2 -0'1 0'3 0'2 0'2 4476
1 ... ... 21'5 0'0 21'5 4020 0'3 0'0 0'3 ... ... 68804
1 ... ... 20'5 0'0 20'5 4030 0'2 -0'2 0'4 0'2 0'2 68824
21 ... ... 19'6 0'0 19'6 4040 0'2 -0'2 0'4 0'2 0'2 68704
10 22'3 22'3 18'6 3'5 22'3 4050 0'2 -0'2 0'4 0'4 0'2 54307
10 21'3 21'3 17'7 3'4 21'3 4060 0'5 0'0 0'5 ... ... 42093
143 21'3 21'3 16'7 4'4 21'3 4070 0'6 0'0 0'6 ... ... 2984
11 ... ... 16'0 0'0 16'0 4080 0'6 0'0 0'6 ... ... 67861
10 ... ... 15'1 0'0 15'1 4090 0'7 0'0 0'7 ... ... 44663
143 17'2 17'0 14'2 2'6 17'0 4100 0'3 -0'5 1'0 0'4 0'3 1756
10 ... ... 13'3 0'0 13'3 4110 1'1 0'0 1'1 ... ... 59795
10 ... ... 12'4 0'0 12'4 4120 1'2 0'0 1'2 ... ... 2413
10 ... ... 11'5 0'0 11'5 4130 0'5 -0'7 1'4 0'5 0'5 65335
143 ... ... 10'7 0'0 10'7 4140 1'0 -0'5 1'5 1'0 1'0 65135
10 ... ... 10'1 0'0 10'1 4150 0'6 -1'1 1'7 1'1 0'6 29914
10 ... ... 9'3 0'0 9'3 4160 1'0 -1'1 2'1 1'3 1'0 25719
10 ... ... 8'5 0'0 8'5 4170 1'3 -1'0 2'3 1'3 1'3 22343
10 ... ... 7'7 0'0 7'7 4180 1'4 -1'2 2'6 1'4 1'4 493
143 ... ... 7'2 0'0 7'2 4190 3'0 0'0 3'0 ... ... 50992
10 12'0 9'0 6'5 4'2 10'7 4200 1'4 -1'7 3'3 2'6 1'3 25636
143 8'3 6'4 6'1 2'2 8'3 4210 2'3 -1'4 3'7 2'3 2'3 35186
143 7'5 7'4 5'4 2'1 7'5 4220 2'2 -2'0 4'2 3'4 2'2 27283
175 ... ... 5'0 0'0 5'0 4230 2'5 -2'1 4'6 2'7 2'5 2090
10 7'0 7'0 4'4 2'4 7'0 4240 3'2 -2'0 5'2 3'2 3'2 9933
349 8'4 5'4 4'1 4'3 8'4 4250 2'5 -3'2 5'7 4'2 2'5 338
341 ... ... 3'5 0'0 3'5 4260 6'3 0'0 6'3 ... ... 6083
158 6'2 3'7 3'2 3'0 6'2 4270 7'0 0'0 7'0 ... ... 2979
1396 6'5 3'2 2'7 3'6 6'5 4280 4'3 -3'2 7'5 4'5 4'3 5
2271 6'0 4'1 2'5 3'3 6'0 4290 4'4 -3'7 8'3 4'4 4'0 215
3889 5'4 3'3 2'3 2'6 5'1 4300 5'3 -3'6 9'1 7'6 4'4 2409
321 5'0 2'2 2'1 2'7 5'0 4310 9'7 0'0 9'7 ... ... 1780
2883 4'4 2'2 1'7 2'5 4'4 4320 10'5 0'0 10'5 ... ... 1487
3276 3'4 3'1 1'5 1'6 3'3 4330 7'4 -3'7 11'3 7'4 7'4 973
4378 3'1 3'1 1'4 1'5 3'1 4340 12'2 0'0 12'2 ... ... 326
1816 3'3 2'0 1'3 1'3 2'6 4350 13'0 0'0 13'0 ... ... 20
8945 3'0 2'3 1'1 1'6 2'7 4360 13'7 0'0 13'7 ... ... 301
125 2'6 2'5 1'0 1'6 2'6 4370 14'6 0'0 14'6 ... ... 132
125 2'1 1'5 1'0 1'1 2'1 4380 15'5 0'0 15'5 ... ... 132
35360 ... ... 0'7 0'0 0'7 4390 16'5 0'0 16'5 ... ... 122
40642 1'7 1'2 0'6 1'1 1'7 4400 17'4 0'0 17'4 ... ... 143
284 1'6 1'6 0'5 1'1 1'6 4410 18'3 0'0 18'3 ... ... 132
21195 ... ... 0'5 0'0 0'5 4420 19'3 0'0 19'3 ... ... 133
43583 ... ... 0'4 0'0 0'4 4430 20'2 0'0 20'2 ... ... 133
44705 ... ... 0'4 0'0 0'4 4440 21'2 0'0 21'2 ... ... 133
50367 0'6 0'6 0'4 0'2 0'6 4450 22'1 0'0 22'1 ... ... 133
24633 ... ... 0'3 0'0 0'3 4460 23'1 0'0 23'1 ... ... 132
59694 ... ... 0'3 0'0 0'3 4470 24'1 0'0 24'1 ... ... 132
50960 ... ... 0'3 0'0 0'3 4480 25'1 0'0 25'1 ... ... 133
59984 0'4 0'4 0'3 0'1 0'4 4490 26'1 0'0 26'1 ... ... 132
54209 0'4 0'4 0'3 0'1 0'4 4500 27'0 0'0 27'0 ... ... 133
66998 ... ... 0'2 0'0 0'2 4510 28'0 0'0 28'0 ... ... 132
23407 0'2 0'2 0'2 0'0 0'2 4550 31'7 0'0 31'7 ... ... 132
71397 0'2 0'2 0'1 0'1 0'2 4600 36'7 0'0 36'7 ... ... 1
54302 0'1 0'1 0'1 0'0 0'1 4650 41'7 0'0 41'7 ... ... 20
68469 0'1 0'1 0'1 0'0 0'1 4700 46'7 0'0 46'7 ... ... 1
69 ... ... 0'1 0'0 0'1 4750 51'7 0'0 51'7 ... ... 1
42032 ... ... 0'1 0'0 0'1 4800 56'7 0'0 56'7 ... ... 1
55814 ... ... 0'1 0'0 0'1 4850 61'7 0'0 61'7 ... ... 1
35484 ... ... 0'1 0'0 0'1 4900 66'7 0'0 66'7 ... ... 1
35399 ... ... 0'1 0'0 0'1 4950 71'7 0'0 71'7 ... ... 1
28170 ... ... 0'1 0'0 0'1 5000 76'7 0'0 76'7 ... ... 1
27925 ... ... 0'1 0'0 0'1 5050 81'7 0'0 81'7 ... ... 1
28292 ... ... 0'1 0'0 0'1 5100 86'7 0'0 86'7 ... ... 1
28396 ... ... 0'1 0'0 0'1 5150 91'7 0'0 91'7 ... ... 1
36757 ... ... 0'1 0'0 0'1 5200 96'7 0'0 96'7 ... ... 1
28286 ... ... 0'1 0'0 0'1 5250 101'6 0'0 101'6 ... ... 1
36332 ... ... 0'1 0'0 0'1 5750 151'6 0'0 151'6 ... ... 57
36302 ... ... 0'1 0'0 0'1 6000 176'6 0'0 176'6 ... ... 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.