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 ... ... 25561
0 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 25392
0 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 24417
0 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 25507
0 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... 23632
1 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... 24483
1 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... 23616
1 ... ... 75'1 0'0 75'1 3550 0'1 0'0 0'1 ... ... 25203
1 ... ... 70'1 0'0 70'1 3600 0'1 0'0 0'1 ... ... 25254
1 ... ... 65'1 0'0 65'1 3650 0'1 0'0 0'1 ... ... 25446
1 ... ... 60'1 0'0 60'1 3700 0'1 0'0 0'1 ... ... 25115
1 ... ... 55'1 0'0 55'1 3750 0'1 0'0 0'1 ... ... 25109
1 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 20622
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 ... ... 25284
1 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... 25342
1 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 ... ... 25281
1 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... 24051
1 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 ... ... 23858
1 ... ... 39'1 0'0 39'1 3910 0'2 0'0 0'2 ... ... 24978
1 ... ... 38'1 0'0 38'1 3920 0'2 0'0 0'2 ... ... 25319
1 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... 23635
1 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... 18617
1 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 1139
1 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 ... ... 1
1 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... 23728
1 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 6738
1 ... ... 31'2 0'0 31'2 3990 0'2 0'0 0'2 ... ... 5932
1 ... ... 30'2 0'0 30'2 4000 0'2 0'0 0'2 ... ... 1425
133 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... 258
10 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... 5634
133 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... 5044
133 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... 829
10 ... ... 25'3 0'0 25'3 4050 0'4 0'0 0'4 0'4 0'4 5435
133 ... ... 24'4 0'0 24'4 4060 0'4 0'0 0'4 ... ... 3901
10 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 5535
133 ... ... 22'5 0'0 22'5 4080 0'5 0'0 0'5 ... ... 1020
10 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 4231
132 17'3 17'3 20'6 -3'3 17'3 4100 0'6 0'0 0'6 0'6 0'6 4497
133 ... ... 19'6 0'0 19'6 4110 0'6 0'0 0'6 ... ... 1760
133 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 ... ... 1491
132 ... ... 18'0 0'0 18'0 4130 1'0 0'0 1'0 ... ... 1490
10 ... ... 17'1 0'0 17'1 4140 1'1 0'0 1'1 ... ... 1223
10 ... ... 16'2 0'0 16'2 4150 1'4 0'2 1'2 1'4 1'4 5
10 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 303
10 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 ... ... 308
176 11'1 11'1 13'5 -2'4 11'1 4180 2'2 0'5 1'5 2'2 1'7 285
176 ... ... 12'7 0'0 12'7 4190 1'7 0'0 1'7 ... ... 5
20 9'2 9'1 12'1 -3'0 9'1 4200 2'6 0'5 2'1 2'7 2'2 327
174 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... 346
20 ... ... 10'5 0'0 10'5 4220 2'5 0'0 2'5 ... ... 328
20 8'0 6'5 9'7 -3'2 6'5 4230 2'7 0'0 2'7 ... ... 19
34 ... ... 9'2 0'0 9'2 4240 4'1 0'7 3'2 4'1 4'1 310
261 ... ... 8'5 0'0 8'5 4250 3'5 0'0 3'5 ... ... 5
169 ... ... 8'0 0'0 8'0 4260 4'3 0'3 4'0 4'3 4'3 5
5 ... ... 7'3 0'0 7'3 4270 4'3 0'0 4'3 ... ... 100
171 4'5 4'5 6'7 -2'2 4'5 4280 4'7 0'0 4'7 ... ... 122
340 5'0 5'0 6'2 -1'2 5'0 4290 5'2 0'0 5'2 ... ... 359
317 4'4 3'4 5'6 -2'2 3'4 4300 7'3 1'5 5'6 7'3 6'3 62
179 ... ... 5'3 0'0 5'3 4310 6'3 0'0 6'3 ... ... 42
822 ... ... 4'7 0'0 4'7 4320 9'2 2'3 6'7 9'2 9'2 142
5 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 154
131 2'5 2'5 4'0 -1'3 2'5 4340 8'0 0'0 8'0 ... ... 154
131 2'6 2'0 3'5 -1'5 2'0 4350 8'5 0'0 8'5 ... ... 133
1061 ... ... 3'3 0'0 3'3 4360 9'3 0'0 9'3 ... ... 10
900 ... ... 3'0 0'0 3'0 4370 10'0 0'0 10'0 ... ... 133
1226 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 10
159 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 132
904 ... ... 2'2 0'0 2'2 4400 12'2 0'0 12'2 ... ... 132
811 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 132
263 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 132
31 ... ... 1'5 0'0 1'5 4430 14'5 0'0 14'5 ... ... 10
4278 ... ... 1'4 0'0 1'4 4440 15'4 0'0 15'4 ... ... 133
3153 ... ... 1'3 0'0 1'3 4450 16'2 0'0 16'2 ... ... 132
1380 ... ... ... ... ... 4460 ... ... ... ... ... 1
509 ... ... ... ... ... 4470 ... ... ... ... ... 1
1444 ... ... ... ... ... 4480 ... ... ... ... ... 1
1458 ... ... ... ... ... 4490 ... ... ... ... ... 1
3966 0'5 0'3 0'7 -0'4 0'3 4500 22'6 2'0 20'6 22'6 22'6 132
1425 ... ... ... ... ... 4510 ... ... ... ... ... 1
5564 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 1
254 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 1
25132 ... ... 0'2 0'0 0'2 4650 35'2 0'0 35'2 ... ... 1
25975 ... ... 0'2 0'0 0'2 4700 40'1 0'0 40'1 ... ... 1
25046 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 1
24684 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 1
21198 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 1
24046 ... ... 0'1 0'0 0'1 4900 60'1 0'0 60'1 ... ... 1
25000 ... ... 0'1 0'0 0'1 4950 65'1 0'0 65'1 ... ... 1
23900 ... ... 0'1 0'0 0'1 5000 70'1 0'0 70'1 ... ... 1
24955 ... ... 0'1 0'0 0'1 5050 75'1 0'0 75'1 ... ... 1
23832 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 1
23965 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 1
23961 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 1
23971 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 1
24623 ... ... 0'1 0'0 0'1 5750 145'0 0'0 145'0 ... ... 0
24613 ... ... 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.