DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'4
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
57 ... ... 103'2 0'0 103'2 3200 0'1 0'0 0'1 ... ... 36437
57 ... ... 98'3 0'0 98'3 3250 0'1 0'0 0'1 ... ... 36432
58 ... ... 93'3 0'0 93'3 3300 0'1 0'0 0'1 ... ... 36577
58 ... ... 88'3 0'0 88'3 3350 0'1 0'0 0'1 ... ... 36580
58 ... ... 83'3 0'0 83'3 3400 0'1 0'0 0'1 ... ... 36597
1 ... ... 78'3 0'0 78'3 3450 0'1 0'0 0'1 ... ... 36486
1 ... ... 73'3 0'0 73'3 3500 0'1 0'0 0'1 ... ... 36376
1 ... ... 68'3 0'0 68'3 3550 0'1 0'0 0'1 ... ... 36683
1 ... ... 63'3 0'0 63'3 3600 0'1 0'0 0'1 ... ... 39868
1 ... ... 58'3 0'0 58'3 3650 0'1 0'0 0'1 ... ... 39495
1 ... ... 53'3 0'0 53'3 3700 0'1 0'0 0'1 ... ... 39873
1 ... ... 48'3 0'0 48'3 3750 0'1 0'0 0'1 ... ... 67170
1 ... ... 43'3 0'0 43'3 3800 0'1 0'0 0'1 0'1 0'1 67168
11 ... ... 38'3 0'0 38'3 3850 0'1 0'0 0'1 0'1 0'1 26179
1 ... ... 37'3 0'0 37'3 3860 0'1 0'0 0'1 ... ... 16070
1 ... ... 36'3 0'0 36'3 3870 0'1 0'0 0'1 ... ... 14371
1 ... ... 35'3 0'0 35'3 3880 0'1 0'0 0'1 ... ... 6971
1 ... ... 34'3 0'0 34'3 3890 0'1 0'0 0'1 ... ... 2517
21 ... ... 33'3 0'0 33'3 3900 0'1 0'0 0'1 0'1 0'1 71440
1 ... ... 32'3 0'0 32'3 3910 0'1 0'0 0'1 ... ... 68820
1 ... ... 31'3 0'0 31'3 3920 0'1 0'0 0'1 ... ... 68643
1 ... ... 30'3 0'0 30'3 3930 0'2 0'0 0'2 ... ... 68820
1 ... ... 29'3 0'0 29'3 3940 0'2 0'0 0'2 ... ... 68457
21 31'7 31'7 28'4 3'3 31'7 3950 0'2 0'0 0'2 0'2 0'2 71349
1 ... ... 27'4 0'0 27'4 3960 0'2 0'0 0'2 ... ... 68824
1 ... ... 26'4 0'0 26'4 3970 0'2 0'0 0'2 ... ... 56639
11 ... ... 25'4 0'0 25'4 3980 0'2 0'0 0'2 ... ... 51424
1 ... ... 24'4 0'0 24'4 3990 0'2 0'0 0'2 ... ... 21900
21 27'0 27'0 23'4 3'4 27'0 4000 0'1 -0'2 0'3 0'2 0'1 13914
1 ... ... 22'5 0'0 22'5 4010 0'2 -0'1 0'3 0'2 0'2 110
1 ... ... 21'5 0'0 21'5 4020 0'3 0'0 0'3 ... ... 68429
1 ... ... 20'5 0'0 20'5 4030 0'2 -0'2 0'4 0'2 0'2 68645
1 ... ... 19'6 0'0 19'6 4040 0'2 -0'2 0'4 0'2 0'2 52084
21 22'3 22'3 18'6 3'5 22'3 4050 0'2 -0'2 0'4 0'4 0'2 51453
122 21'3 21'3 17'7 3'4 21'3 4060 0'5 0'0 0'5 ... ... 18902
143 21'3 21'3 16'7 4'4 21'3 4070 0'6 0'0 0'6 ... ... 67824
143 ... ... 16'0 0'0 16'0 4080 0'3 -0'3 0'6 0'3 0'3 67889
142 ... ... 15'1 0'0 15'1 4090 0'7 0'0 0'7 ... ... 43728
143 20'2 17'0 14'2 6'0 20'2 4100 0'3 -0'5 1'0 0'4 0'3 69442
143 ... ... 13'3 0'0 13'3 4110 1'1 0'0 1'1 ... ... 53917
143 ... ... 12'4 0'0 12'4 4120 1'2 0'0 1'2 ... ... 110
143 17'5 17'5 11'5 6'0 17'5 4130 0'5 -0'7 1'4 0'5 0'5 54287
143 ... ... 10'7 0'0 10'7 4140 0'7 -0'6 1'5 1'0 0'7 65227
167 ... ... 10'1 0'0 10'1 4150 0'7 -1'0 1'7 1'1 0'6 453
142 ... ... 9'3 0'0 9'3 4160 1'0 -1'1 2'1 1'3 1'0 24259
142 ... ... 8'5 0'0 8'5 4170 1'3 -1'0 2'3 1'3 1'3 6012
132 ... ... 7'7 0'0 7'7 4180 1'3 -1'3 2'6 1'4 1'3 445
143 ... ... 7'2 0'0 7'2 4190 3'0 0'0 3'0 ... ... 51167
143 12'0 9'0 6'5 4'2 10'7 4200 1'4 -1'7 3'3 2'6 1'3 35028
143 8'3 6'4 6'1 2'2 8'3 4210 2'3 -1'4 3'7 2'3 2'3 34549
143 7'5 7'4 5'4 2'1 7'5 4220 2'2 -2'0 4'2 3'4 2'2 33309
176 ... ... 5'0 0'0 5'0 4230 2'3 -2'3 4'6 2'7 2'3 15428
279 7'0 7'0 4'4 2'4 7'0 4240 3'2 -2'0 5'2 3'2 3'2 12442
10 8'4 5'4 4'1 4'3 8'4 4250 2'7 -3'0 5'7 4'2 2'5 282
10 ... ... 3'5 0'0 3'5 4260 3'2 -3'1 6'3 3'2 3'2 69
654 6'2 3'7 3'2 3'0 6'2 4270 3'5 -3'3 7'0 3'5 3'5 3460
100 6'5 3'2 2'7 3'6 6'5 4280 4'3 -3'2 7'5 4'5 4'3 189
352 6'0 4'1 2'5 3'3 6'0 4290 4'7 -3'4 8'3 4'7 4'0 175
190 5'4 3'3 2'3 2'5 5'0 4300 5'3 -3'6 9'1 7'6 4'4 75
3184 5'0 2'2 2'1 2'7 5'0 4310 5'7 -4'0 9'7 5'7 5'5 1950
189 4'4 2'2 1'7 2'5 4'4 4320 6'3 -4'2 10'5 6'3 6'3 1428
404 3'5 3'1 1'5 2'0 3'5 4330 7'4 -3'7 11'3 7'4 7'4 999
188 3'3 3'1 1'4 1'5 3'1 4340 12'2 0'0 12'2 ... ... 330
9733 3'3 2'0 1'3 1'3 2'6 4350 13'0 0'0 13'0 ... ... 45
364 3'0 2'3 1'1 1'6 2'7 4360 13'7 0'0 13'7 ... ... 317
11891 2'6 2'5 1'0 1'6 2'6 4370 14'6 0'0 14'6 ... ... 132
15464 2'1 1'5 1'0 1'1 2'1 4380 15'5 0'0 15'5 ... ... 132
328 ... ... 0'7 0'0 0'7 4390 16'5 0'0 16'5 ... ... 122
43165 1'7 1'2 0'6 1'1 1'7 4400 17'4 0'0 17'4 ... ... 10
27620 1'6 1'6 0'5 1'1 1'6 4410 18'3 0'0 18'3 ... ... 122
42407 ... ... 0'5 0'0 0'5 4420 19'3 0'0 19'3 ... ... 132
51793 ... ... 0'4 0'0 0'4 4430 20'2 0'0 20'2 ... ... 133
51923 ... ... 0'4 0'0 0'4 4440 21'2 0'0 21'2 ... ... 133
55102 1'0 0'6 0'4 0'4 1'0 4450 22'1 0'0 22'1 ... ... 132
42937 ... ... 0'3 0'0 0'3 4460 23'1 0'0 23'1 ... ... 132
65363 ... ... 0'3 0'0 0'3 4470 24'1 0'0 24'1 ... ... 133
53534 ... ... 0'3 0'0 0'3 4480 25'1 0'0 25'1 ... ... 122
6768 0'4 0'4 0'3 0'1 0'4 4490 26'1 0'0 26'1 ... ... 133
56862 0'4 0'4 0'3 0'1 0'4 4500 27'0 0'0 27'0 ... ... 122
66600 ... ... 0'2 0'0 0'2 4510 28'0 0'0 28'0 ... ... 133
24293 0'2 0'2 0'2 0'0 0'2 4550 31'7 0'0 31'7 ... ... 133
71397 0'2 0'2 0'1 0'1 0'2 4600 36'7 0'0 36'7 ... ... 1
57304 0'1 0'1 0'1 0'0 0'1 4650 41'7 0'0 41'7 ... ... 10
68241 0'1 0'1 0'1 0'0 0'1 4700 46'7 0'0 46'7 ... ... 21
401 ... ... 0'1 0'0 0'1 4750 51'7 0'0 51'7 ... ... 1
15936 ... ... 0'1 0'0 0'1 4800 56'7 0'0 56'7 ... ... 1
55766 ... ... 0'1 0'0 0'1 4850 61'7 0'0 61'7 ... ... 1
36688 ... ... 0'1 0'0 0'1 4900 66'7 0'0 66'7 ... ... 1
36652 ... ... 0'1 0'0 0'1 4950 71'7 0'0 71'7 ... ... 1
36756 ... ... 0'1 0'0 0'1 5000 76'7 0'0 76'7 ... ... 1
36549 ... ... 0'1 0'0 0'1 5050 81'7 0'0 81'7 ... ... 1
36444 ... ... 0'1 0'0 0'1 5100 86'7 0'0 86'7 ... ... 1
36688 ... ... 0'1 0'0 0'1 5150 91'7 0'0 91'7 ... ... 1
36582 ... ... 0'1 0'0 0'1 5200 96'7 0'0 96'7 ... ... 1
36493 ... ... 0'1 0'0 0'1 5250 101'6 0'0 101'6 ... ... 1
36373 ... ... 0'1 0'0 0'1 5750 151'6 0'0 151'6 ... ... 46
36500 ... ... 0'1 0'0 0'1 6000 176'6 0'0 176'6 ... ... 135

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.