DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'6
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 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 1521
0 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 1521
0 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 1521
0 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 1521
0 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... 1723
1 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... 1689
1 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... 1689
1 ... ... 75'1 0'0 75'1 3550 0'1 0'0 0'1 ... ... 1866
1 ... ... 70'1 0'0 70'1 3600 0'1 0'0 0'1 ... ... 1871
1 ... ... 65'1 0'0 65'1 3650 0'1 0'0 0'1 ... ... 1684
1 ... ... 60'1 0'0 60'1 3700 0'1 0'0 0'1 ... ... 1905
1 ... ... 55'1 0'0 55'1 3750 0'1 0'0 0'1 ... ... 1890
1 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 1531
1 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... 100
1 ... ... 44'1 0'0 44'1 3860 0'1 0'0 0'1 ... ... 3167
1 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... 3209
1 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 ... ... 3197
1 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... 3189
1 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 ... ... 2484
1 ... ... 39'1 0'0 39'1 3910 0'2 0'0 0'2 ... ... 2332
1 ... ... 38'1 0'0 38'1 3920 0'2 0'0 0'2 ... ... 1950
1 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... 1719
1 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... 1409
1 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 591
1 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 ... ... 2360
1 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... 2416
1 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 2413
1 ... ... 31'2 0'0 31'2 3990 0'2 0'0 0'2 ... ... 1771
1 ... ... 30'2 0'0 30'2 4000 0'2 0'0 0'2 ... ... 623
10 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... 221
10 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... 1759
133 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... 1736
10 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... 260
10 ... ... 25'3 0'0 25'3 4050 0'4 0'0 0'4 0'4 0'4 1712
133 ... ... 24'4 0'0 24'4 4060 0'4 0'0 0'4 ... ... 599
10 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 1662
133 ... ... 22'5 0'0 22'5 4080 0'5 0'0 0'5 ... ... 516
10 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 1475
10 17'3 17'3 20'6 -3'3 17'3 4100 0'6 0'0 0'6 0'6 0'6 110
10 ... ... 19'6 0'0 19'6 4110 0'6 0'0 0'6 ... ... 164
10 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 ... ... 115
10 ... ... 18'0 0'0 18'0 4130 1'0 0'0 1'0 ... ... 1789
10 ... ... 17'1 0'0 17'1 4140 1'1 0'0 1'1 ... ... 1217
133 ... ... 16'2 0'0 16'2 4150 1'4 0'2 1'2 1'4 1'4 21
10 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 321
10 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 ... ... 439
10 11'1 11'1 13'5 -2'4 11'1 4180 2'0 0'3 1'5 2'0 1'7 419
10 ... ... 12'7 0'0 12'7 4190 1'7 0'0 1'7 ... ... 129
1 9'2 9'1 12'1 -3'0 9'1 4200 2'6 0'5 2'1 2'7 2'2 357
20 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... 385
20 ... ... 10'5 0'0 10'5 4220 2'5 0'0 2'5 ... ... 363
201 8'0 8'0 9'7 -1'7 8'0 4230 2'7 0'0 2'7 ... ... 200
34 ... ... 9'2 0'0 9'2 4240 4'1 0'7 3'2 4'1 4'1 358
273 ... ... 8'5 0'0 8'5 4250 3'5 0'0 3'5 ... ... 5
261 ... ... 8'0 0'0 8'0 4260 4'3 0'3 4'0 4'3 4'3 5
59 ... ... 7'3 0'0 7'3 4270 4'3 0'0 4'3 ... ... 275
315 4'5 4'5 6'7 -2'2 4'5 4280 4'7 0'0 4'7 ... ... 292
5 5'0 5'0 6'2 -1'2 5'0 4290 5'2 0'0 5'2 ... ... 285
5 4'4 3'4 5'6 -2'2 3'4 4300 7'3 1'5 5'6 7'3 6'3 74
328 ... ... 5'3 0'0 5'3 4310 6'3 0'0 6'3 ... ... 74
179 ... ... 4'7 0'0 4'7 4320 9'2 2'3 6'7 9'2 9'2 186
397 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 10
924 2'5 2'5 4'0 -1'3 2'5 4340 8'0 0'0 8'0 ... ... 10
935 2'6 2'0 3'5 -1'5 2'0 4350 8'5 0'0 8'5 ... ... 10
400 ... ... 3'3 0'0 3'3 4360 9'3 0'0 9'3 ... ... 10
5 ... ... 3'0 0'0 3'0 4370 10'0 0'0 10'0 ... ... 10
941 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 10
1347 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 10
1397 ... ... 2'2 0'0 2'2 4400 12'2 0'0 12'2 ... ... 10
100 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 10
1530 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 10
1503 ... ... 1'5 0'0 1'5 4430 14'5 0'0 14'5 ... ... 133
1174 ... ... 1'4 0'0 1'4 4440 15'4 0'0 15'4 ... ... 1
106 ... ... 1'3 0'0 1'3 4450 16'2 0'0 16'2 ... ... 10
579 ... ... ... ... ... 4460 ... ... ... ... ... 1
110 ... ... ... ... ... 4470 ... ... ... ... ... 1
584 ... ... ... ... ... 4480 ... ... ... ... ... 1
599 ... ... ... ... ... 4490 ... ... ... ... ... 1
530 0'5 0'5 0'7 -0'2 0'5 4500 22'6 2'0 20'6 22'6 22'6 10
332 ... ... ... ... ... 4510 ... ... ... ... ... 1
1351 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 1
144 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 1
1812 ... ... 0'2 0'0 0'2 4650 35'2 0'0 35'2 ... ... 1
3646 ... ... 0'2 0'0 0'2 4700 40'1 0'0 40'1 ... ... 1
3256 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 1
3303 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 1
1208 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 1
1656 ... ... 0'1 0'0 0'1 4900 60'1 0'0 60'1 ... ... 1
1664 ... ... 0'1 0'0 0'1 4950 65'1 0'0 65'1 ... ... 1
2173 ... ... 0'1 0'0 0'1 5000 70'1 0'0 70'1 ... ... 1
1999 ... ... 0'1 0'0 0'1 5050 75'1 0'0 75'1 ... ... 1
1611 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 1
1838 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 1
1833 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 1
1794 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 1
1575 ... ... 0'1 0'0 0'1 5750 145'0 0'0 145'0 ... ... 0
1728 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 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.