DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'2
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
60 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 28717
61 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 35648
61 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 35946
61 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 35984
62 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 33209
62 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 27947
62 ... ... 76'7 0'0 76'7 3500 0'1 0'0 0'1 ... ... 33003
1 ... ... 71'7 0'0 71'7 3550 0'1 0'0 0'1 ... ... 33324
1 ... ... 66'7 0'0 66'7 3600 0'1 0'0 0'1 ... ... 39657
1 ... ... 61'7 0'0 61'7 3650 0'1 0'0 0'1 ... ... 39448
1 ... ... 56'7 0'0 56'7 3700 0'1 0'0 0'1 ... ... 37622
1 ... ... 51'7 0'0 51'7 3750 0'1 0'0 0'1 ... ... 39985
1 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 67155
10 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 53833
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 43920
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 42060
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 18073
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 15192
20 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 4643
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 68632
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 68501
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 68630
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 68500
21 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 ... ... 58668
1 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 56154
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 56454
1 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 53636
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 53636
20 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 52052
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 28451
1 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 5
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 43679
1 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 43481
10 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 42817
142 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 29318
20 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 52627
10 ... ... 19'1 0'0 19'1 4080 0'3 0'0 0'3 ... ... 38836
142 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 9424
10 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 43398
142 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 1896
10 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 30774
10 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 35805
10 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 34796
20 11'5 11'5 12'6 -1'1 11'5 4150 1'0 0'0 1'0 ... ... 23710
143 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 583
20 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 5026
142 9'5 9'5 10'2 -0'5 9'5 4180 1'4 0'0 1'4 ... ... 5903
191 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 3480
20 8'0 7'5 8'6 -1'0 7'6 4200 2'1 0'1 2'0 2'1 1'7 1011
294 ... ... 8'0 0'0 8'0 4210 2'2 0'0 2'2 2'2 2'2 1924
341 ... ... 7'3 0'0 7'3 4220 2'5 0'0 2'5 2'5 2'1 1505
531 ... ... 6'5 0'0 6'5 4230 3'0 0'0 3'0 ... ... 398
30 5'0 5'0 6'1 -1'1 5'0 4240 3'0 -0'3 3'3 3'0 3'0 1347
92 5'2 5'2 5'4 -0'2 5'2 4250 4'2 0'4 3'6 4'2 4'2 1468
1724 4'3 4'3 5'0 -0'5 4'3 4260 4'2 0'0 4'2 ... ... 479
760 4'3 3'4 4'4 -1'0 3'4 4270 4'6 0'0 4'6 ... ... 1063
1172 ... ... 4'0 0'0 4'0 4280 5'2 0'0 5'2 ... ... 435
1247 ... ... 3'4 0'0 3'4 4290 5'6 0'0 5'6 ... ... 147
50 3'1 2'4 3'1 -0'5 2'4 4300 7'0 0'5 6'3 7'0 6'3 24
3595 ... ... 2'6 0'0 2'6 4310 7'0 0'0 7'0 ... ... 15
4179 ... ... 2'4 0'0 2'4 4320 7'6 0'0 7'6 ... ... 11
3739 1'7 1'7 2'1 -0'2 1'7 4330 8'3 0'0 8'3 ... ... 133
15 ... ... 1'7 0'0 1'7 4340 9'1 0'0 9'1 ... ... 133
6595 1'5 1'2 1'6 -0'4 1'2 4350 9'7 0'0 9'7 ... ... 143
30391 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 10
31565 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 133
35371 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 133
31201 ... ... 1'0 0'0 1'0 4390 13'2 0'0 13'2 ... ... 133
1059 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 11
39427 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 133
1338 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 11
39824 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 133
52363 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 133
8354 0'3 0'2 0'4 -0'2 0'2 4450 18'6 0'0 18'6 ... ... 11
40775 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 11
42888 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 133
53759 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 133
53515 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
4811 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 1
43389 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
59179 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
71354 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 1
4924 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 11
44130 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 11
33989 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
35541 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 1
33894 ... ... 0'1 0'0 0'1 4850 58'3 0'0 58'3 ... ... 1
27605 ... ... 0'1 0'0 0'1 4900 63'3 0'0 63'3 ... ... 1
33237 ... ... 0'1 0'0 0'1 4950 68'3 0'0 68'3 ... ... 1
33349 ... ... 0'1 0'0 0'1 5000 73'3 0'0 73'3 ... ... 1
33050 ... ... 0'1 0'0 0'1 5050 78'3 0'0 78'3 ... ... 1
32790 ... ... 0'1 0'0 0'1 5100 83'3 0'0 83'3 ... ... 1
28717 ... ... 0'1 0'0 0'1 5150 88'3 0'0 88'3 ... ... 1
34362 ... ... 0'1 0'0 0'1 5200 93'3 0'0 93'3 ... ... 1
27215 ... ... 0'1 0'0 0'1 5250 98'3 0'0 98'3 ... ... 1
35909 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 51
33496 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 49

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.