DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'4
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 ... ... 103'7 0'0 103'7 3200 0'1 0'0 0'1 ... ... 1226
0 ... ... 98'7 0'0 98'7 3250 0'1 0'0 0'1 ... ... 2260
0 ... ... 93'7 0'0 93'7 3300 0'1 0'0 0'1 ... ... 2253
0 ... ... 88'7 0'0 88'7 3350 0'1 0'0 0'1 ... ... 2253
0 ... ... 83'7 0'0 83'7 3400 0'1 0'0 0'1 ... ... 2260
0 ... ... 78'7 0'0 78'7 3450 0'1 0'0 0'1 ... ... 2253
1 ... ... 73'7 0'0 73'7 3500 0'1 0'0 0'1 ... ... 2106
1 ... ... 68'7 0'0 68'7 3550 0'1 0'0 0'1 ... ... 2260
1 ... ... 63'7 0'0 63'7 3600 0'1 0'0 0'1 ... ... 2648
1 ... ... 58'7 0'0 58'7 3650 0'1 0'0 0'1 ... ... 2445
1 ... ... 53'7 0'0 53'7 3700 0'1 0'0 0'1 ... ... 2843
1 ... ... 48'7 0'0 48'7 3750 0'1 0'0 0'1 ... ... 2465
1 ... ... 43'7 0'0 43'7 3800 0'1 0'0 0'1 ... ... 2825
1 ... ... 38'7 0'0 38'7 3850 0'1 0'0 0'1 ... ... 2821
1 ... ... 37'7 0'0 37'7 3860 0'1 0'0 0'1 ... ... 2410
1 ... ... 36'7 0'0 36'7 3870 0'1 0'0 0'1 ... ... 2238
1 ... ... 35'7 0'0 35'7 3880 0'1 0'0 0'1 ... ... 2383
1 ... ... 34'7 0'0 34'7 3890 0'1 0'0 0'1 ... ... 1195
1 ... ... 33'7 0'0 33'7 3900 0'1 0'0 0'1 ... ... 1810
1 ... ... 32'7 0'0 32'7 3910 0'1 0'0 0'1 ... ... 802
1 ... ... 31'7 0'0 31'7 3920 0'1 0'0 0'1 ... ... 295
1 ... ... 30'7 0'0 30'7 3930 0'1 0'0 0'1 ... ... 3175
1 ... ... 29'7 0'0 29'7 3940 0'1 0'0 0'1 ... ... 3200
1 ... ... 28'7 0'0 28'7 3950 0'1 0'0 0'1 ... ... 2526
1 ... ... 27'7 0'0 27'7 3960 0'1 0'0 0'1 ... ... 2533
1 ... ... 26'7 0'0 26'7 3970 0'1 0'0 0'1 ... ... 2538
1 ... ... 25'7 0'0 25'7 3980 0'1 0'0 0'1 ... ... 2540
1 ... ... 24'7 0'0 24'7 3990 0'1 0'0 0'1 ... ... 1923
1 ... ... 24'0 0'0 24'0 4000 0'2 0'0 0'2 ... ... 2491
1 ... ... 23'0 0'0 23'0 4010 0'2 0'0 0'2 ... ... 2271
1 ... ... 22'0 0'0 22'0 4020 0'2 0'0 0'2 ... ... 775
1 ... ... 21'0 0'0 21'0 4030 0'2 0'0 0'2 ... ... 2424
1 ... ... 20'0 0'0 20'0 4040 0'2 0'0 0'2 ... ... 2475
10 ... ... 19'1 0'0 19'1 4050 0'3 0'0 0'3 ... ... 1909
10 ... ... 18'1 0'0 18'1 4060 0'3 0'0 0'3 ... ... 1807
136 ... ... 17'1 0'0 17'1 4070 0'3 0'0 0'3 ... ... 2085
135 ... ... 16'2 0'0 16'2 4080 0'4 0'0 0'4 ... ... 1922
136 ... ... 15'2 0'0 15'2 4090 0'4 0'0 0'4 ... ... 1246
136 ... ... 14'3 0'0 14'3 4100 0'5 0'0 0'5 ... ... 1880
136 ... ... 13'3 0'0 13'3 4110 0'4 -0'1 0'5 0'4 0'4 416
135 ... ... 12'4 0'0 12'4 4120 0'5 -0'1 0'6 0'5 0'5 1466
136 ... ... 11'5 0'0 11'5 4130 0'7 0'0 0'7 ... ... 1612
136 ... ... 10'6 0'0 10'6 4140 1'0 0'0 1'0 ... ... 1628
136 ... ... 9'7 0'0 9'7 4150 1'1 0'0 1'1 ... ... 1395
10 10'1 10'1 9'1 1'0 10'1 4160 1'3 0'0 1'3 ... ... 158
136 ... ... 8'3 0'0 8'3 4170 1'6 0'0 1'6 ... ... 1327
10 ... ... 7'6 0'0 7'6 4180 2'0 0'0 2'0 ... ... 1343
10 ... ... 7'0 0'0 7'0 4190 2'2 0'0 2'2 ... ... 1236
178 ... ... 6'2 0'0 6'2 4200 2'0 -0'4 2'4 2'0 1'6 320
20 ... ... 5'5 0'0 5'5 4210 2'7 0'0 2'7 ... ... 812
20 ... ... 5'0 0'0 5'0 4220 3'2 0'0 3'2 ... ... 769
86 ... ... 4'3 0'0 4'3 4230 3'1 -0'4 3'5 3'1 2'4 156
305 ... ... 3'7 0'0 3'7 4240 4'1 0'0 4'1 ... ... 175
317 4'4 4'4 3'3 1'1 4'4 4250 4'5 0'0 4'5 ... ... 148
155 ... ... 3'0 0'0 3'0 4260 5'2 0'0 5'2 ... ... 673
316 3'5 3'5 2'5 1'0 3'5 4270 5'7 0'0 5'7 ... ... 53
403 ... ... 2'2 0'0 2'2 4280 6'4 0'0 6'4 ... ... 178
183 ... ... 2'0 0'0 2'0 4290 7'2 0'0 7'2 ... ... 178
1145 2'5 2'3 1'6 0'6 2'4 4300 8'0 0'0 8'0 ... ... 168
1252 ... ... 1'4 0'0 1'4 4310 8'6 0'0 8'6 ... ... 168
1258 ... ... 1'3 0'0 1'3 4320 9'4 0'0 9'4 ... ... 136
458 ... ... 1'2 0'0 1'2 4330 10'4 0'0 10'4 ... ... 135
1671 ... ... 1'0 0'0 1'0 4340 11'2 0'0 11'2 ... ... 136
22 ... ... 0'7 0'0 0'7 4350 12'1 0'0 12'1 ... ... 136
22 ... ... 0'6 0'0 0'6 4360 13'0 0'0 13'0 ... ... 136
1591 ... ... 0'5 0'0 0'5 4370 13'7 0'0 13'7 ... ... 136
1534 ... ... 0'5 0'0 0'5 4380 14'7 0'0 14'7 ... ... 136
1577 ... ... 0'4 0'0 0'4 4390 15'6 0'0 15'6 ... ... 136
1839 ... ... 0'4 0'0 0'4 4400 16'6 0'0 16'6 ... ... 136
1780 ... ... 0'3 0'0 0'3 4410 17'5 0'0 17'5 ... ... 136
1915 ... ... 0'3 0'0 0'3 4420 18'5 0'0 18'5 ... ... 135
300 ... ... 0'3 0'0 0'3 4430 19'5 0'0 19'5 ... ... 136
1866 ... ... 0'2 0'0 0'2 4440 20'4 0'0 20'4 ... ... 136
1540 0'3 0'3 0'2 0'1 0'3 4450 21'4 0'0 21'4 ... ... 136
1912 ... ... 0'2 0'0 0'2 4460 22'4 0'0 22'4 ... ... 135
2497 ... ... 0'2 0'0 0'2 4470 23'4 0'0 23'4 ... ... 1
192 ... ... 0'2 0'0 0'2 4480 24'4 0'0 24'4 ... ... 1
1357 ... ... 0'2 0'0 0'2 4490 25'4 0'0 25'4 ... ... 1
2518 ... ... 0'2 0'0 0'2 4500 26'4 0'0 26'4 ... ... 1
2543 ... ... 0'1 0'0 0'1 4510 27'3 0'0 27'3 ... ... 1
2507 ... ... 0'1 0'0 0'1 4550 31'3 0'0 31'3 ... ... 1
110 ... ... 0'1 0'0 0'1 4600 36'3 0'0 36'3 ... ... 1
2452 ... ... 0'1 0'0 0'1 4650 41'3 0'0 41'3 ... ... 1
1845 ... ... 0'1 0'0 0'1 4700 46'3 0'0 46'3 ... ... 1
2445 ... ... 0'1 0'0 0'1 4750 51'3 0'0 51'3 ... ... 1
2456 ... ... 0'1 0'0 0'1 4800 56'3 0'0 56'3 ... ... 1
2448 ... ... 0'1 0'0 0'1 4850 61'3 0'0 61'3 ... ... 1
2465 ... ... 0'1 0'0 0'1 4900 66'3 0'0 66'3 ... ... 1
2288 ... ... 0'1 0'0 0'1 4950 71'3 0'0 71'3 ... ... 1
3030 ... ... 0'1 0'0 0'1 5000 76'3 0'0 76'3 ... ... 1
2265 ... ... 0'1 0'0 0'1 5050 81'3 0'0 81'3 ... ... 1
2111 ... ... 0'1 0'0 0'1 5100 86'3 0'0 86'3 ... ... 1
2265 ... ... 0'1 0'0 0'1 5150 91'3 0'0 91'3 ... ... 1
2106 ... ... 0'1 0'0 0'1 5200 96'3 0'0 96'3 ... ... 1
2106 ... ... 0'1 0'0 0'1 5250 101'3 0'0 101'3 ... ... 1
1226 ... ... 0'1 0'0 0'1 5750 151'2 0'0 151'2 ... ... 0
1231 ... ... 0'1 0'0 0'1 6000 176'2 0'0 176'2 ... ... 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.