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
145 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 33276
59 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 33685
59 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 35317
59 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 36693
60 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 33851
60 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 33408
60 ... ... 76'7 0'0 76'7 3500 0'1 0'0 0'1 ... ... 34022
1 ... ... 71'7 0'0 71'7 3550 0'1 0'0 0'1 ... ... 33263
1 ... ... 66'7 0'0 66'7 3600 0'1 0'0 0'1 ... ... 34677
1 ... ... 61'7 0'0 61'7 3650 0'1 0'0 0'1 ... ... 27544
1 ... ... 56'7 0'0 56'7 3700 0'1 0'0 0'1 ... ... 27245
1 ... ... 51'7 0'0 51'7 3750 0'1 0'0 0'1 ... ... 28722
11 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 58927
11 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 50567
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 42322
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 42454
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 40480
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 15961
20 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 14044
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 12883
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 435
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 65908
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 67424
20 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 0'1 0'1 66617
1 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 66848
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 65882
11 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 53828
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 54669
21 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 51608
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 51723
10 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 7428
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 5
1 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 51645
10 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 42390
146 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 35521
20 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 665
10 17'7 17'7 19'1 -1'2 17'7 4080 0'3 0'0 0'3 ... ... 40480
146 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 33801
10 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 51317
146 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 31793
10 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 33822
10 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 38796
10 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 34884
10 11'5 11'5 12'6 -1'1 11'5 4150 1'1 0'1 1'0 1'2 1'0 30784
146 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 153
20 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 27581
20 9'5 9'5 10'2 -0'5 9'5 4180 1'7 0'3 1'4 1'7 1'5 6297
32 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 5620
10 8'0 6'4 8'6 -1'4 7'2 4200 2'0 0'0 2'0 2'4 1'7 798
30 6'6 6'6 8'0 -1'2 6'6 4210 2'2 0'0 2'2 2'2 2'2 157
45 ... ... 7'3 0'0 7'3 4220 2'5 0'0 2'5 2'5 2'1 136
1411 5'1 5'1 6'5 -1'4 5'1 4230 3'0 0'0 3'0 ... ... 1941
30 5'0 4'4 6'1 -1'3 4'6 4240 3'0 -0'3 3'3 3'0 3'0 1805
50 5'2 4'0 5'4 -1'3 4'1 4250 4'1 0'3 3'6 4'5 4'1 1584
420 4'3 3'4 5'0 -1'4 3'4 4260 4'2 0'0 4'2 ... ... 86
2028 4'3 3'4 4'4 -1'0 3'4 4270 5'1 0'3 4'6 5'1 4'7 87
2095 ... ... 4'0 0'0 4'0 4280 5'2 0'0 5'2 ... ... 66
379 2'4 2'4 3'4 -1'0 2'4 4290 7'0 1'2 5'6 7'0 7'0 237
4209 3'1 1'7 3'1 -1'2 1'7 4300 6'5 0'2 6'3 8'0 6'3 10
5258 1'7 1'7 2'6 -0'7 1'7 4310 7'0 0'0 7'0 ... ... 136
4083 ... ... 2'4 0'0 2'4 4320 7'6 0'0 7'6 ... ... 135
110 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 136
5475 ... ... 1'7 0'0 1'7 4340 9'1 0'0 9'1 ... ... 125
30953 1'5 1'0 1'6 -0'6 1'0 4350 9'7 0'0 9'7 ... ... 135
32902 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 125
31271 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 125
264 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 126
40226 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 125
31250 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 136
40003 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 125
50815 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 125
39417 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 126
40971 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 125
52070 0'3 0'2 0'4 -0'2 0'2 4450 18'6 0'0 18'6 ... ... 125
52024 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 1
51949 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 1
30533 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
39736 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
56285 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 11
53821 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
66582 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
67886 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 21
50622 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 11
34430 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
35677 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
28730 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 1
33783 ... ... 0'1 0'0 0'1 4850 58'3 0'0 58'3 ... ... 1
34089 ... ... 0'1 0'0 0'1 4900 63'3 0'0 63'3 ... ... 1
33634 ... ... 0'1 0'0 0'1 4950 68'3 0'0 68'3 ... ... 1
27295 ... ... 0'1 0'0 0'1 5000 73'3 0'0 73'3 ... ... 1
33620 ... ... 0'1 0'0 0'1 5050 78'3 0'0 78'3 ... ... 1
33577 ... ... 0'1 0'0 0'1 5100 83'3 0'0 83'3 ... ... 1
33485 ... ... 0'1 0'0 0'1 5150 88'3 0'0 88'3 ... ... 1
33541 ... ... 0'1 0'0 0'1 5200 93'3 0'0 93'3 ... ... 1
35765 ... ... 0'1 0'0 0'1 5250 98'3 0'0 98'3 ... ... 1
33554 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 136
36649 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 145

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.