DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 408'4
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 ... ... 89'4 0'0 89'4 3200 0'1 0'0 0'1 ... ... 24753
1 ... ... 84'4 0'0 84'4 3250 0'1 0'0 0'1 ... ... 44539
1 ... ... 79'4 0'0 79'4 3300 0'1 0'0 0'1 ... ... 44761
1 ... ... 74'4 0'0 74'4 3350 0'1 0'0 0'1 ... ... 44530
1 ... ... 69'4 0'0 69'4 3400 0'1 0'0 0'1 ... ... 55020
1 ... ... 64'4 0'0 64'4 3450 0'1 0'0 0'1 ... ... 13518
1 ... ... 59'4 0'0 59'4 3500 0'1 0'0 0'1 ... ... 50259
1 ... ... 54'4 0'0 54'4 3550 0'1 0'0 0'1 ... ... 54880
1 ... ... 49'5 0'0 49'5 3600 0'3 0'1 0'2 0'3 0'3 782
1 ... ... 44'6 0'0 44'6 3650 0'2 -0'1 0'3 0'2 0'2 42984
1 ... ... 39'7 0'0 39'7 3700 0'4 0'0 0'4 ... ... 26783
10 ... ... 35'1 0'0 35'1 3750 0'5 0'0 0'5 ... ... 40859
135 ... ... 30'3 0'0 30'3 3800 0'7 0'0 0'7 ... ... 35433
134 ... ... 25'5 0'0 25'5 3850 1'2 0'0 1'2 ... ... 37
124 ... ... ... ... ... 3890 ... ... ... ... ... 1487
10 ... ... 21'3 0'0 21'3 3900 1'7 0'0 1'7 ... ... 31657
10 ... ... 20'5 0'0 20'5 3910 2'1 0'0 2'1 ... ... 4360
134 ... ... 19'6 0'0 19'6 3920 2'3 0'0 2'3 ... ... 180
10 ... ... 19'0 0'0 19'0 3930 2'4 0'0 2'4 ... ... 4409
134 ... ... 18'1 0'0 18'1 3940 2'5 0'0 2'5 ... ... 110
145 ... ... 17'2 0'0 17'2 3950 2'6 0'0 2'6 ... ... 390
10 ... ... 16'4 0'0 16'4 3960 3'0 0'0 3'0 ... ... 1839
10 ... ... 15'6 0'0 15'6 3970 3'3 0'0 3'3 ... ... 1170
10 ... ... 15'0 0'0 15'0 3980 3'5 0'0 3'5 ... ... 100
133 ... ... 14'2 0'0 14'2 3990 3'7 0'0 3'7 ... ... 2843
20 12'1 12'0 13'4 -1'4 12'0 4000 4'1 0'0 4'1 ... ... 552
257 ... ... 12'7 0'0 12'7 4010 4'3 0'0 4'3 ... ... 40
250 ... ... 12'1 0'0 12'1 4020 4'6 0'0 4'6 ... ... 122
243 ... ... 11'4 0'0 11'4 4030 5'1 0'0 5'1 ... ... 78
235 ... ... 11'0 0'0 11'0 4040 5'4 0'0 5'4 ... ... 114
284 ... ... 10'3 0'0 10'3 4050 6'4 0'5 5'7 6'4 6'2 1440
72 ... ... 9'6 0'0 9'6 4060 6'2 0'0 6'2 ... ... 98
589 ... ... 9'2 0'0 9'2 4070 6'6 0'0 6'6 ... ... 657
918 ... ... 8'5 0'0 8'5 4080 7'1 0'0 7'1 ... ... 705
982 ... ... 8'1 0'0 8'1 4090 7'5 0'0 7'5 ... ... 557
1004 7'2 7'1 7'5 -0'4 7'1 4100 8'2 0'1 8'1 8'2 8'2 191
153 ... ... 7'1 0'0 7'1 4110 8'5 0'0 8'5 ... ... 1180
947 ... ... 6'6 0'0 6'6 4120 9'2 0'0 9'2 ... ... 74
1417 ... ... 6'2 0'0 6'2 4130 9'6 0'0 9'6 ... ... 353
1583 ... ... 5'7 0'0 5'7 4140 10'3 0'0 10'3 ... ... 345
1955 5'2 5'1 5'4 -0'3 5'1 4150 11'0 0'0 11'0 ... ... 98
1082 ... ... 5'1 0'0 5'1 4160 11'5 0'0 11'5 ... ... 229
2674 4'3 4'3 4'7 -0'4 4'3 4170 12'2 0'0 12'2 ... ... 186
1047 ... ... 4'4 0'0 4'4 4180 13'0 0'0 13'0 ... ... 272
2611 ... ... 4'1 0'0 4'1 4190 13'5 0'0 13'5 ... ... 10
3833 3'5 3'3 3'7 -0'2 3'5 4200 14'3 0'0 14'3 ... ... 10
3598 ... ... 3'5 0'0 3'5 4210 15'0 0'0 15'0 ... ... 10
2963 ... ... 3'3 0'0 3'3 4220 15'6 0'0 15'6 ... ... 10
1995 ... ... 3'1 0'0 3'1 4230 16'4 0'0 16'4 ... ... 110
155 ... ... 2'7 0'0 2'7 4240 17'2 0'0 17'2 ... ... 112
3806 ... ... 2'5 0'0 2'5 4250 18'1 0'0 18'1 ... ... 125
100 2'3 2'3 2'4 -0'1 2'3 4260 18'7 0'0 18'7 ... ... 118
1650 ... ... 2'3 0'0 2'3 4270 19'6 0'0 19'6 ... ... 120
4027 ... ... 2'2 0'0 2'2 4280 20'5 0'0 20'5 ... ... 123
5797 ... ... 2'1 0'0 2'1 4290 21'4 0'0 21'4 ... ... 126
8696 ... ... 2'0 0'0 2'0 4300 22'3 0'0 22'3 ... ... 138
7142 ... ... 1'7 0'0 1'7 4310 23'2 0'0 23'2 ... ... 131
5034 ... ... 1'6 0'0 1'6 4320 24'1 0'0 24'1 ... ... 133
40877 ... ... 1'4 0'0 1'4 4350 26'7 0'0 26'7 ... ... 10
39921 ... ... 1'1 0'0 1'1 4400 31'4 0'0 31'4 ... ... 144
39655 ... ... 0'6 0'0 0'6 4450 36'1 0'0 36'1 ... ... 134
39773 ... ... 0'5 0'0 0'5 4500 41'0 0'0 41'0 ... ... 10
40969 0'4 0'4 0'5 -0'1 0'4 4550 46'0 0'0 46'0 ... ... 1
40305 ... ... 0'4 0'0 0'4 4600 50'7 0'0 50'7 ... ... 1
858 ... ... 0'3 0'0 0'3 4650 55'6 0'0 55'6 ... ... 1
54145 0'2 0'2 0'2 0'0 0'2 4700 60'5 0'0 60'5 ... ... 1
54233 0'2 0'2 0'2 0'0 0'2 4750 65'5 0'0 65'5 ... ... 1
773 ... ... 0'2 0'0 0'2 4800 70'5 0'0 70'5 ... ... 1
41050 ... ... 0'2 0'0 0'2 4850 75'5 0'0 75'5 ... ... 1
54952 ... ... 0'2 0'0 0'2 4900 80'5 0'0 80'5 ... ... 1
54374 ... ... 0'1 0'0 0'1 4950 85'4 0'0 85'4 ... ... 1
24580 ... ... 0'1 0'0 0'1 5000 90'4 0'0 90'4 ... ... 1
24855 ... ... 0'1 0'0 0'1 5050 95'4 0'0 95'4 ... ... 1
24740 ... ... 0'1 0'0 0'1 5100 100'4 0'0 100'4 ... ... 1
230 ... ... 0'1 0'0 0'1 5150 105'4 0'0 105'4 ... ... 1
24871 ... ... 0'1 0'0 0'1 5200 110'4 0'0 110'4 ... ... 1
24902 ... ... 0'1 0'0 0'1 5250 115'4 0'0 115'4 ... ... 1
24777 ... ... 0'1 0'0 0'1 5750 165'4 0'0 165'4 ... ... 0
24879 ... ... 0'1 0'0 0'1 6000 190'4 0'0 190'4 ... ... 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.