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 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 20021
0 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 19247
0 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 20049
0 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 19240
0 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 20046
0 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 20053
1 ... ... 76'7 0'0 76'7 3500 0'1 0'0 0'1 ... ... 19945
1 ... ... 71'7 0'0 71'7 3550 0'1 0'0 0'1 ... ... 19219
1 ... ... 66'7 0'0 66'7 3600 0'1 0'0 0'1 ... ... 19342
1 ... ... 61'7 0'0 61'7 3650 0'1 0'0 0'1 ... ... 19222
1 ... ... 56'7 0'0 56'7 3700 0'1 0'0 0'1 ... ... 19648
1 ... ... 51'7 0'0 51'7 3750 0'1 0'0 0'1 ... ... 19990
1 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 20011
1 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 18907
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 17836
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 16862
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 16013
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 13525
1 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 ... ... 1885
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 20472
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 ... ... 20469
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 20640
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 20420
1 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 ... ... 20800
1 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 20060
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 19236
1 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 19636
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 19412
1 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 17258
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 11066
1 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 13818
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 13819
1 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 13809
132 ... ... 22'0 0'0 22'0 4050 0'2 0'0 0'2 ... ... 9013
10 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 2757
10 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 10722
10 ... ... 19'1 0'0 19'1 4080 0'3 0'0 0'3 ... ... 9322
10 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 498
10 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 ... ... 8845
10 ... ... 16'2 0'0 16'2 4110 0'5 0'0 0'5 ... ... 478
10 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 4473
10 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 6557
10 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 1249
10 ... ... 12'6 0'0 12'6 4150 1'0 0'0 1'0 ... ... 701
10 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 40
132 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 771
10 ... ... 10'2 0'0 10'2 4180 1'4 0'0 1'4 ... ... 5
10 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 5
10 ... ... 8'6 0'0 8'6 4200 2'0 0'0 2'0 ... ... 793
186 ... ... 8'0 0'0 8'0 4210 2'2 0'0 2'2 ... ... 213
142 ... ... 7'3 0'0 7'3 4220 2'1 -0'4 2'5 2'1 2'1 265
142 ... ... 6'5 0'0 6'5 4230 3'0 0'0 3'0 ... ... 61
20 ... ... 6'1 0'0 6'1 4240 3'3 0'0 3'3 ... ... 648
20 ... ... 5'4 0'0 5'4 4250 3'6 0'0 3'6 ... ... 61
40 ... ... 5'0 0'0 5'0 4260 4'2 0'0 4'2 ... ... 56
5 ... ... 4'4 0'0 4'4 4270 4'6 0'0 4'6 ... ... 233
40 ... ... 4'0 0'0 4'0 4280 5'2 0'0 5'2 ... ... 20
5 ... ... 3'4 0'0 3'4 4290 5'6 0'0 5'6 ... ... 186
40 ... ... 3'1 0'0 3'1 4300 7'0 0'5 6'3 7'0 7'0 1
5 ... ... 2'6 0'0 2'6 4310 7'0 0'0 7'0 ... ... 166
823 ... ... 2'4 0'0 2'4 4320 7'6 0'0 7'6 ... ... 1
919 1'7 1'7 2'1 -0'2 1'7 4330 8'3 0'0 8'3 ... ... 1
930 ... ... 1'7 0'0 1'7 4340 9'1 0'0 9'1 ... ... 10
5 ... ... 1'6 0'0 1'6 4350 9'7 0'0 9'7 ... ... 133
1148 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 10
1282 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 1
5 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 1
1371 ... ... 1'0 0'0 1'0 4390 13'2 0'0 13'2 ... ... 1
8438 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 133
6994 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 1
476 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 1
10810 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 1
185 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 1
9582 ... ... 0'4 0'0 0'4 4450 18'6 0'0 18'6 ... ... 1
10716 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 133
110 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 133
9066 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
10499 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
13497 ... ... 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 1
13877 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
19139 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
20797 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 1
20249 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 1
17690 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
20060 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
19180 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 1
19389 ... ... 0'1 0'0 0'1 4850 58'3 0'0 58'3 ... ... 1
19587 ... ... 0'1 0'0 0'1 4900 63'3 0'0 63'3 ... ... 1
19817 ... ... 0'1 0'0 0'1 4950 68'3 0'0 68'3 ... ... 1
19686 ... ... 0'1 0'0 0'1 5000 73'3 0'0 73'3 ... ... 1
19051 ... ... 0'1 0'0 0'1 5050 78'3 0'0 78'3 ... ... 1
19932 ... ... 0'1 0'0 0'1 5100 83'3 0'0 83'3 ... ... 1
19747 ... ... 0'1 0'0 0'1 5150 88'3 0'0 88'3 ... ... 1
19780 ... ... 0'1 0'0 0'1 5200 93'3 0'0 93'3 ... ... 1
19896 ... ... 0'1 0'0 0'1 5250 98'3 0'0 98'3 ... ... 1
19271 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 0
19169 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 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.