DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 422'0
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
58 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 36259
58 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 36266
59 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 36392
59 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 36389
59 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... 36469
1 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... 36214
1 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... 36004
1 ... ... 75'1 0'0 75'1 3550 0'1 0'0 0'1 ... ... 36598
1 ... ... 70'1 0'0 70'1 3600 0'1 0'0 0'1 ... ... 36611
1 ... ... 65'1 0'0 65'1 3650 0'1 0'0 0'1 ... ... 58845
1 ... ... 60'1 0'0 60'1 3700 0'1 0'0 0'1 ... ... 58859
21 ... ... 55'1 0'0 55'1 3750 0'1 0'0 0'1 ... ... 57170
1 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 41752
1 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 0'1 0'1 69170
1 ... ... 44'1 0'0 44'1 3860 0'1 0'0 0'1 ... ... 68820
1 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... 68819
1 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 0'1 0'1 68819
1 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... 68819
10 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 0'1 0'1 57123
1 ... ... 39'1 0'0 39'1 3910 0'2 0'0 0'2 ... ... 53670
1 ... ... 38'1 0'0 38'1 3920 0'2 0'0 0'2 ... ... 44130
1 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... 3046
1 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... 110
10 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 1
1 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 0'2 0'2 53742
1 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... 41411
133 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 34581
133 ... ... 31'2 0'0 31'2 3990 0'2 0'0 0'2 ... ... 53010
10 24'4 24'4 30'2 -5'6 24'4 4000 0'3 0'1 0'2 0'3 0'2 42921
122 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... 33559
133 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... 110
132 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... 41398
133 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... 9700
142 22'6 18'6 25'3 -6'5 18'6 4050 0'3 -0'1 0'4 0'4 0'3 39030
10 21'2 20'5 24'4 -3'4 21'0 4060 0'4 0'0 0'4 ... ... 50489
132 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 2304
132 19'2 19'2 22'5 -3'3 19'2 4080 0'7 0'2 0'5 0'7 0'7 20386
132 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 17911
142 18'3 14'6 20'6 -6'0 14'6 4100 1'1 0'3 0'6 1'1 0'5 1017
10 ... ... 19'6 0'0 19'6 4110 1'0 0'2 0'6 1'0 1'0 32737
142 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 1'1 0'7 1706
10 15'2 15'2 18'0 -2'6 15'2 4130 1'1 0'1 1'0 1'1 1'1 20542
143 ... ... 17'1 0'0 17'1 4140 1'3 0'2 1'1 1'3 1'3 7339
10 13'4 12'3 16'2 -3'2 13'0 4150 2'2 1'0 1'2 2'2 1'1 4478
177 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 160
10 ... ... 14'4 0'0 14'4 4170 2'0 0'4 1'4 2'0 1'4 1726
10 11'1 8'6 13'5 -4'7 8'6 4180 2'3 0'6 1'5 2'3 1'6 1824
329 ... ... 12'7 0'0 12'7 4190 3'3 1'4 1'7 3'3 2'2 629
1376 9'6 6'4 12'1 -5'4 6'5 4200 4'0 1'7 2'1 4'0 2'0 5
1281 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... 178
170 ... ... 10'5 0'0 10'5 4220 4'6 2'1 2'5 4'6 2'7 178
1755 8'0 4'7 9'7 -4'7 5'0 4230 5'3 2'4 2'7 5'3 4'0 1601
813 6'4 4'5 9'2 -4'5 4'5 4240 5'5 2'3 3'2 5'5 3'6 155
2598 6'5 4'0 8'5 -4'5 4'0 4250 6'2 2'5 3'5 6'2 4'1 961
2183 5'5 3'6 8'0 -4'2 3'6 4260 7'0 3'0 4'0 7'0 4'3 225
1371 5'0 3'3 7'3 -4'0 3'3 4270 6'6 2'3 4'3 6'6 6'6 42
2927 5'0 4'4 6'7 -1'7 5'0 4280 5'6 0'7 4'7 5'6 5'6 282
750 5'0 2'5 6'2 -3'5 2'5 4290 8'4 3'2 5'2 8'4 7'0 180
3365 4'4 2'3 5'6 -3'2 2'4 4300 7'5 1'7 5'6 7'7 6'3 185
1440 3'4 3'4 5'3 -1'7 3'4 4310 8'4 2'1 6'3 8'4 8'4 133
11587 3'0 2'0 4'7 -2'7 2'0 4320 9'2 2'3 6'7 9'2 9'2 133
27878 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 133
31066 2'5 2'4 4'0 -1'3 2'5 4340 9'5 1'5 8'0 9'5 9'5 122
3359 2'6 1'3 3'5 -2'2 1'3 4350 8'5 0'0 8'5 ... ... 143
10435 ... ... 3'3 0'0 3'3 4360 9'3 0'0 9'3 ... ... 133
26319 ... ... 3'0 0'0 3'0 4370 10'0 0'0 10'0 ... ... 133
29456 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 133
839 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 133
40143 1'3 0'7 2'2 -1'2 1'0 4400 12'2 0'0 12'2 ... ... 10
30386 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 133
51099 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 133
30080 1'0 1'0 1'5 -0'5 1'0 4430 14'5 0'0 14'5 ... ... 123
41372 0'7 0'7 1'4 -0'5 0'7 4440 15'4 0'0 15'4 ... ... 133
1312 0'6 0'5 1'3 -0'6 0'5 4450 16'2 0'0 16'2 ... ... 133
40144 ... ... ... ... ... 4460 ... ... ... ... ... 123
53220 ... ... ... ... ... 4470 ... ... ... ... ... 133
53413 ... ... ... ... ... 4480 ... ... ... ... ... 133
11314 0'3 0'3 ... ... 0'3 4490 ... ... ... ... ... 133
41103 0'5 0'3 0'7 -0'4 0'3 4500 22'6 2'0 20'6 22'6 22'6 21
43235 ... ... ... ... ... 4510 ... ... ... ... ... 1
173 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 1
54424 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 21
69054 ... ... 0'2 0'0 0'2 4650 35'2 0'0 35'2 ... ... 21
68321 0'1 0'1 0'2 -0'1 0'1 4700 40'1 0'0 40'1 ... ... 1
1605 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 1
37020 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 1
36713 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 1
36656 ... ... 0'1 0'0 0'1 4900 60'1 0'0 60'1 ... ... 1
36622 ... ... 0'1 0'0 0'1 4950 65'1 0'0 65'1 ... ... 1
36357 ... ... 0'1 0'0 0'1 5000 70'1 0'0 70'1 ... ... 1
36622 ... ... 0'1 0'0 0'1 5050 75'1 0'0 75'1 ... ... 1
36096 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 1
36178 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 1
36088 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 1
36545 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 1
36538 ... ... 0'1 0'0 0'1 5750 145'0 0'0 145'0 ... ... 58
36589 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 179

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.