DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 406'2
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
105 ... ... 89'4 0'0 89'4 3200 0'1 0'0 0'1 ... ... 54149
106 ... ... 84'4 0'0 84'4 3250 0'1 0'0 0'1 ... ... 54382
1 ... ... 79'4 0'0 79'4 3300 0'1 0'0 0'1 ... ... 54285
1 ... ... 74'4 0'0 74'4 3350 0'1 0'0 0'1 ... ... 53800
1 ... ... 69'4 0'0 69'4 3400 0'1 0'0 0'1 ... ... 55690
1 ... ... 64'4 0'0 64'4 3450 0'1 0'0 0'1 ... ... 50424
1 ... ... 59'4 0'0 59'4 3500 0'1 0'0 0'1 ... ... 57963
1 ... ... 54'4 0'0 54'4 3550 0'1 0'0 0'1 ... ... 59933
1 ... ... 49'5 0'0 49'5 3600 0'2 0'0 0'2 0'3 0'2 309
1 ... ... 44'6 0'0 44'6 3650 0'2 -0'1 0'3 0'2 0'2 68390
1 ... ... 39'7 0'0 39'7 3700 0'4 0'0 0'4 ... ... 9159
135 ... ... 35'1 0'0 35'1 3750 0'5 0'0 0'5 0'5 0'5 46660
135 ... ... 30'3 0'0 30'3 3800 1'0 0'1 0'7 1'0 1'0 48804
135 ... ... 25'5 0'0 25'5 3850 1'4 0'2 1'2 1'4 1'4 43817
124 ... ... ... ... ... 3890 ... ... ... ... ... 1432
145 ... ... 21'3 0'0 21'3 3900 2'2 0'3 1'7 2'3 2'2 2494
134 ... ... 20'5 0'0 20'5 3910 2'1 0'0 2'1 ... ... 8020
134 ... ... 19'6 0'0 19'6 3920 2'3 0'0 2'3 ... ... 110
136 ... ... 19'0 0'0 19'0 3930 2'4 0'0 2'4 ... ... 873
135 ... ... 18'1 0'0 18'1 3940 3'1 0'4 2'5 3'2 3'1 764
197 ... ... 17'2 0'0 17'2 3950 2'6 0'0 2'6 ... ... 347
134 ... ... 16'4 0'0 16'4 3960 3'0 0'0 3'0 ... ... 5331
273 ... ... 15'6 0'0 15'6 3970 4'0 0'5 3'3 4'0 3'7 2258
278 ... ... 15'0 0'0 15'0 3980 4'3 0'6 3'5 4'3 4'1 3717
286 ... ... 14'2 0'0 14'2 3990 4'5 0'6 3'7 4'5 4'4 140
347 12'1 11'4 13'4 -2'0 11'4 4000 5'0 0'7 4'1 5'0 4'7 508
320 ... ... 12'7 0'0 12'7 4010 5'3 1'0 4'3 5'3 5'2 467
539 ... ... 12'1 0'0 12'1 4020 5'6 1'0 4'6 5'6 5'5 2661
347 ... ... 11'4 0'0 11'4 4030 5'1 0'0 5'1 ... ... 1190
1522 ... ... 11'0 0'0 11'0 4040 6'6 1'2 5'4 6'6 6'6 2629
238 8'6 8'6 10'3 -1'5 8'6 4050 7'0 1'1 5'7 7'1 6'2 811
258 ... ... 9'6 0'0 9'6 4060 6'2 0'0 6'2 ... ... 513
434 7'7 7'5 9'2 -1'5 7'5 4070 8'0 1'2 6'6 8'0 8'0 246
2311 7'5 7'5 8'5 -1'0 7'5 4080 7'1 0'0 7'1 ... ... 1605
1091 7'2 6'5 8'1 -1'3 6'6 4090 7'5 0'0 7'5 ... ... 232
2497 7'2 6'2 7'5 -1'3 6'2 4100 9'3 1'2 8'1 9'4 8'2 1241
2554 6'3 6'3 7'1 -0'6 6'3 4110 10'4 1'7 8'5 10'4 10'1 1145
2722 6'1 5'4 6'6 -1'2 5'4 4120 9'2 0'0 9'2 ... ... 550
2509 5'5 5'5 6'2 -0'5 5'5 4130 9'6 0'0 9'6 ... ... 209
927 5'3 4'4 5'7 -1'3 4'4 4140 10'3 0'0 10'3 ... ... 60
4328 5'2 4'4 5'4 -1'0 4'4 4150 11'0 0'0 11'0 ... ... 276
825 ... ... 5'1 0'0 5'1 4160 11'5 0'0 11'5 ... ... 233
1598 4'3 4'3 4'7 -0'4 4'3 4170 12'2 0'0 12'2 ... ... 131
1730 ... ... 4'4 0'0 4'4 4180 13'0 0'0 13'0 ... ... 140
1369 ... ... 4'1 0'0 4'1 4190 13'5 0'0 13'5 ... ... 131
1734 3'5 3'1 3'7 -0'5 3'2 4200 14'3 0'0 14'3 ... ... 118
9634 3'0 2'7 3'5 -0'6 2'7 4210 15'0 0'0 15'0 ... ... 111
4259 ... ... 3'3 0'0 3'3 4220 15'6 0'0 15'6 ... ... 114
462 ... ... 3'1 0'0 3'1 4230 16'4 0'0 16'4 ... ... 116
3267 ... ... 2'7 0'0 2'7 4240 17'2 0'0 17'2 ... ... 118
24936 2'3 2'2 2'5 -0'3 2'2 4250 20'3 2'2 18'1 20'3 20'3 10
17754 2'3 2'3 2'4 -0'1 2'3 4260 18'7 0'0 18'7 ... ... 124
385 ... ... 2'3 0'0 2'3 4270 19'6 0'0 19'6 ... ... 126
643 1'7 1'7 2'2 -0'3 1'7 4280 20'5 0'0 20'5 ... ... 129
688 1'6 1'6 2'1 -0'3 1'6 4290 21'4 0'0 21'4 ... ... 131
45288 1'5 1'4 2'0 -0'4 1'4 4300 22'3 0'0 22'3 ... ... 144
40405 1'4 1'4 1'7 -0'3 1'4 4310 23'2 0'0 23'2 ... ... 135
15974 1'3 1'3 1'6 -0'3 1'3 4320 24'1 0'0 24'1 ... ... 134
15962 ... ... 1'4 0'0 1'4 4350 26'7 0'0 26'7 ... ... 144
48416 ... ... 1'1 0'0 1'1 4400 31'4 0'0 31'4 ... ... 134
47746 ... ... 0'6 0'0 0'6 4450 36'1 0'0 36'1 ... ... 135
48315 0'4 0'4 0'5 -0'1 0'4 4500 41'0 0'0 41'0 ... ... 135
41472 0'4 0'4 0'5 -0'1 0'4 4550 46'0 0'0 46'0 ... ... 1
66908 0'2 0'2 0'4 -0'2 0'2 4600 50'7 0'0 50'7 ... ... 1
57183 ... ... 0'3 0'0 0'3 4650 55'6 0'0 55'6 ... ... 1
69299 0'2 0'2 0'2 0'0 0'2 4700 60'5 0'0 60'5 ... ... 1
57928 0'2 0'2 0'2 0'0 0'2 4750 65'5 0'0 65'5 ... ... 1
15614 ... ... 0'2 0'0 0'2 4800 70'5 0'0 70'5 ... ... 1
67624 ... ... 0'2 0'0 0'2 4850 75'5 0'0 75'5 ... ... 1
67532 ... ... 0'2 0'0 0'2 4900 80'5 0'0 80'5 ... ... 1
42390 ... ... 0'1 0'0 0'1 4950 85'4 0'0 85'4 ... ... 1
42249 0'1 0'1 0'1 0'0 0'1 5000 90'4 0'0 90'4 ... ... 1
41987 ... ... 0'1 0'0 0'1 5050 95'4 0'0 95'4 ... ... 1
782 ... ... 0'1 0'0 0'1 5100 100'4 0'0 100'4 ... ... 1
10616 ... ... 0'1 0'0 0'1 5150 105'4 0'0 105'4 ... ... 1
34872 ... ... 0'1 0'0 0'1 5200 110'4 0'0 110'4 ... ... 1
34874 ... ... 0'1 0'0 0'1 5250 115'4 0'0 115'4 ... ... 1
34219 ... ... 0'1 0'0 0'1 5750 165'4 0'0 165'4 ... ... 0
35363 ... ... 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.