DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'4
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
155 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 34877
59 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 33769
57 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 36374
60 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 34703
60 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 34693
58 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 28297
46 ... ... 76'7 0'0 76'7 3500 0'1 0'0 0'1 ... ... 34939
1 ... ... 71'7 0'0 71'7 3550 0'1 0'0 0'1 ... ... 36076
1 ... ... 66'7 0'0 66'7 3600 0'1 0'0 0'1 ... ... 35685
1 ... ... 61'7 0'0 61'7 3650 0'1 0'0 0'1 ... ... 34920
1 ... ... 56'7 0'0 56'7 3700 0'1 0'0 0'1 ... ... 34775
1 ... ... 51'7 0'0 51'7 3750 0'1 0'0 0'1 ... ... 38295
1 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 65185
1 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 52111
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 44426
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 44155
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 42109
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 22774
20 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 19629
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 16374
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 8494
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 68783
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 68675
20 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 0'1 0'1 68248
1 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 68652
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 68784
1 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 56669
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 56669
21 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 53503
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 53208
10 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 33618
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 5845
10 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 53789
10 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 53834
143 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 43063
142 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 40708
142 17'7 17'7 19'1 -1'2 17'7 4080 0'3 0'0 0'3 ... ... 69
10 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 41750
142 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 23251
20 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 41195
142 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 1027
143 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 30930
10 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 33194
20 11'5 11'5 12'6 -1'1 11'5 4150 1'1 0'1 1'0 1'2 1'0 29814
143 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 21952
142 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 22950
20 9'5 9'5 10'2 -0'5 9'5 4180 1'7 0'3 1'4 1'7 1'5 3379
142 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 15754
178 8'0 6'4 8'6 -1'4 7'2 4200 2'1 0'1 2'0 2'4 1'7 2521
10 6'6 6'6 8'0 -1'2 6'6 4210 2'2 0'0 2'2 2'2 2'2 3324
30 ... ... 7'3 0'0 7'3 4220 2'5 0'0 2'5 2'5 2'1 15
85 ... ... 6'5 0'0 6'5 4230 3'0 0'0 3'0 ... ... 2329
1275 5'0 4'4 6'1 -1'5 4'4 4240 3'0 -0'3 3'3 3'0 3'0 1740
248 5'2 4'0 5'4 -0'6 4'6 4250 4'3 0'5 3'6 4'5 4'2 2078
10 4'3 4'3 5'0 -0'5 4'3 4260 4'2 0'0 4'2 ... ... 1468
1821 4'3 3'4 4'4 -1'0 3'4 4270 5'1 0'3 4'6 5'1 4'7 43
40 ... ... 4'0 0'0 4'0 4280 5'2 0'0 5'2 ... ... 126
92 ... ... 3'4 0'0 3'4 4290 7'0 1'2 5'6 7'0 7'0 16
3214 3'1 2'1 3'1 -0'6 2'3 4300 6'5 0'2 6'3 8'0 6'3 10
276 ... ... 2'6 0'0 2'6 4310 7'0 0'0 7'0 ... ... 122
1713 ... ... 2'4 0'0 2'4 4320 7'6 0'0 7'6 ... ... 175
1123 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 143
359 ... ... 1'7 0'0 1'7 4340 9'1 0'0 9'1 ... ... 133
11467 1'5 1'0 1'6 -0'4 1'2 4350 9'7 0'0 9'7 ... ... 132
29279 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 122
35178 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 122
39643 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 122
33030 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 133
1968 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 10
41155 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 122
28641 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 133
42171 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 133
52578 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 122
34260 0'3 0'2 0'4 -0'2 0'2 4450 18'6 0'0 18'6 ... ... 123
43820 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 133
53722 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 133
53788 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
5 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
29627 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 1
53751 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
69389 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
69384 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 21
33233 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 10
58270 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
34919 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
36859 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 1
36737 ... ... 0'1 0'0 0'1 4850 58'3 0'0 58'3 ... ... 1
36034 ... ... 0'1 0'0 0'1 4900 63'3 0'0 63'3 ... ... 1
34532 ... ... 0'1 0'0 0'1 4950 68'3 0'0 68'3 ... ... 1
34538 ... ... 0'1 0'0 0'1 5000 73'3 0'0 73'3 ... ... 1
27130 ... ... 0'1 0'0 0'1 5050 78'3 0'0 78'3 ... ... 1
35954 ... ... 0'1 0'0 0'1 5100 83'3 0'0 83'3 ... ... 1
33365 ... ... 0'1 0'0 0'1 5150 88'3 0'0 88'3 ... ... 1
33284 ... ... 0'1 0'0 0'1 5200 93'3 0'0 93'3 ... ... 1
33366 ... ... 0'1 0'0 0'1 5250 98'3 0'0 98'3 ... ... 1
34224 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 144
34766 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 137

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.