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
157 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 34244
53 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 35096
53 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 28276
53 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 36448
54 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 35317
54 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 33951
54 ... ... 76'7 0'0 76'7 3500 0'1 0'0 0'1 ... ... 36473
1 ... ... 71'7 0'0 71'7 3550 0'1 0'0 0'1 ... ... 35382
1 ... ... 66'7 0'0 66'7 3600 0'1 0'0 0'1 ... ... 34651
1 ... ... 61'7 0'0 61'7 3650 0'1 0'0 0'1 ... ... 34536
1 ... ... 56'7 0'0 56'7 3700 0'1 0'0 0'1 ... ... 36642
1 ... ... 51'7 0'0 51'7 3750 0'1 0'0 0'1 ... ... 36567
10 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 58935
10 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 51041
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 41345
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 42814
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 40490
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 16258
20 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 14786
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 11855
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 435
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 66019
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 67424
10 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 0'1 0'1 66617
1 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 66848
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 66530
1 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 54699
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 55119
20 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 52960
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 52413
10 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 18774
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 51717
1 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 51642
170 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 41622
145 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 35836
10 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 784
10 17'7 17'7 19'1 -1'2 17'7 4080 0'3 0'0 0'3 ... ... 51368
145 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 34757
10 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 50658
145 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 31176
10 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 33641
10 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 38356
10 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 39000
10 11'5 11'5 12'6 -1'1 11'5 4150 1'1 0'1 1'0 1'2 1'0 30709
146 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 1244
10 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 19989
145 9'5 9'5 10'2 -0'5 9'5 4180 1'7 0'3 1'4 1'7 1'5 5888
22 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 6529
30 8'0 6'2 8'6 -2'4 6'2 4200 2'2 0'2 2'0 2'4 1'7 800
42 6'6 6'6 8'0 -1'2 6'6 4210 2'2 0'0 2'2 2'2 2'2 579
25 ... ... 7'3 0'0 7'3 4220 2'7 0'2 2'5 2'7 2'1 150
1409 5'1 5'1 6'5 -1'4 5'1 4230 3'0 0'0 3'0 ... ... 1847
30 5'0 4'4 6'1 -1'3 4'6 4240 3'7 0'4 3'3 3'7 3'0 5
15 5'2 3'5 5'4 -1'7 3'5 4250 4'4 0'6 3'6 4'5 4'1 1707
1408 4'3 3'4 5'0 -1'4 3'4 4260 5'0 0'6 4'2 5'0 5'0 106
2059 4'3 3'4 4'4 -1'0 3'4 4270 5'1 0'3 4'6 5'1 4'7 105
2217 2'3 2'3 4'0 -1'5 2'3 4280 5'2 0'0 5'2 ... ... 66
478 2'4 2'4 3'4 -1'0 2'4 4290 7'0 1'2 5'6 7'0 7'0 326
4225 3'1 1'6 3'1 -1'2 1'7 4300 6'5 0'2 6'3 8'0 6'3 10
3425 1'7 1'7 2'6 -0'7 1'7 4310 7'0 0'0 7'0 ... ... 146
6489 ... ... 2'4 0'0 2'4 4320 7'6 0'0 7'6 ... ... 135
5 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 125
21966 ... ... 1'7 0'0 1'7 4340 9'1 0'0 9'1 ... ... 125
30397 1'5 1'0 1'6 -0'6 1'0 4350 9'7 0'0 9'7 ... ... 135
30971 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 125
33399 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 125
420 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 126
40244 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 125
32475 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 10
40416 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 125
51120 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 126
39523 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 126
41063 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 125
52078 0'3 0'2 0'4 -0'1 0'3 4450 18'6 0'0 18'6 ... ... 125
52031 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 1
144 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 1
30422 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
51788 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
55447 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 21
54361 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
66582 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
848 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 1
50424 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 10
28338 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
28733 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
35299 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 1
34300 ... ... 0'1 0'0 0'1 4850 58'3 0'0 58'3 ... ... 1
34272 ... ... 0'1 0'0 0'1 4900 63'3 0'0 63'3 ... ... 1
28400 ... ... 0'1 0'0 0'1 4950 68'3 0'0 68'3 ... ... 1
36360 ... ... 0'1 0'0 0'1 5000 73'3 0'0 73'3 ... ... 1
36082 ... ... 0'1 0'0 0'1 5050 78'3 0'0 78'3 ... ... 1
28396 ... ... 0'1 0'0 0'1 5100 83'3 0'0 83'3 ... ... 1
35555 ... ... 0'1 0'0 0'1 5150 88'3 0'0 88'3 ... ... 1
36004 ... ... 0'1 0'0 0'1 5200 93'3 0'0 93'3 ... ... 1
34152 ... ... 0'1 0'0 0'1 5250 98'3 0'0 98'3 ... ... 1
27965 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 142
36278 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 136

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.