DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 406'0
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
81 ... ... 89'4 0'0 89'4 3200 0'1 0'0 0'1 ... ... 52971
82 ... ... 84'4 0'0 84'4 3250 0'1 0'0 0'1 ... ... 52877
1 ... ... 79'4 0'0 79'4 3300 0'1 0'0 0'1 ... ... 54221
1 ... ... 74'4 0'0 74'4 3350 0'1 0'0 0'1 ... ... 52886
1 ... ... 69'4 0'0 69'4 3400 0'1 0'0 0'1 ... ... 55435
1 ... ... 64'4 0'0 64'4 3450 0'1 0'0 0'1 ... ... 4145
1 ... ... 59'4 0'0 59'4 3500 0'1 0'0 0'1 ... ... 54430
1 ... ... 54'4 0'0 54'4 3550 0'1 0'0 0'1 ... ... 67793
1 ... ... 49'5 0'0 49'5 3600 0'2 0'0 0'2 0'3 0'2 528
1 ... ... 44'6 0'0 44'6 3650 0'2 -0'1 0'3 0'2 0'2 66760
1 ... ... 39'7 0'0 39'7 3700 0'4 0'0 0'4 ... ... 46531
124 ... ... 35'1 0'0 35'1 3750 0'5 0'0 0'5 0'5 0'5 48824
145 ... ... 30'3 0'0 30'3 3800 1'0 0'1 0'7 1'0 1'0 1625
145 ... ... 25'5 0'0 25'5 3850 1'3 0'1 1'2 1'4 1'3 332
124 ... ... ... ... ... 3890 ... ... ... ... ... 1125
10 ... ... 21'3 0'0 21'3 3900 2'2 0'3 1'7 2'3 2'2 110
134 ... ... 20'5 0'0 20'5 3910 2'1 0'0 2'1 ... ... 4034
134 ... ... 19'6 0'0 19'6 3920 2'3 0'0 2'3 ... ... 9762
135 ... ... 19'0 0'0 19'0 3930 2'4 0'0 2'4 ... ... 18391
135 ... ... 18'1 0'0 18'1 3940 3'1 0'4 2'5 3'2 3'1 110
10 14'3 14'3 17'2 -2'7 14'3 3950 3'4 0'6 2'6 3'4 3'4 9111
134 ... ... 16'4 0'0 16'4 3960 3'7 0'7 3'0 3'7 3'7 4774
124 ... ... 15'6 0'0 15'6 3970 3'7 0'4 3'3 4'1 3'7 196
332 ... ... 15'0 0'0 15'0 3980 4'2 0'5 3'5 4'4 4'1 3450
267 ... ... 14'2 0'0 14'2 3990 4'5 0'6 3'7 4'7 4'4 3733
430 12'1 11'4 13'4 -2'0 11'4 4000 5'0 0'7 4'1 5'3 4'7 40
366 ... ... 12'7 0'0 12'7 4010 5'2 0'7 4'3 5'5 5'2 3020
100 ... ... 12'1 0'0 12'1 4020 5'6 1'0 4'6 5'7 5'5 2267
1049 ... ... 11'4 0'0 11'4 4030 5'1 0'0 5'1 ... ... 263
100 ... ... 11'0 0'0 11'0 4040 6'6 1'2 5'4 6'6 6'6 2174
798 8'6 8'4 10'3 -1'7 8'4 4050 6'7 1'0 5'7 7'2 6'2 3352
1089 ... ... 9'6 0'0 9'6 4060 6'2 0'0 6'2 ... ... 10
421 7'7 7'5 9'2 -1'5 7'5 4070 8'2 1'4 6'6 8'2 8'0 1652
2503 7'5 6'7 8'5 -1'6 6'7 4080 7'1 0'0 7'1 ... ... 469
928 7'2 6'5 8'1 -1'4 6'5 4090 9'3 1'6 7'5 9'3 9'3 1608
2973 7'2 6'1 7'5 -1'4 6'1 4100 9'7 1'6 8'1 9'7 8'2 10
2693 6'3 6'3 7'1 -0'6 6'3 4110 10'3 1'6 8'5 10'4 10'1 70
2526 6'1 5'2 6'6 -1'4 5'2 4120 9'2 0'0 9'2 ... ... 40
1567 5'5 5'5 6'2 -0'5 5'5 4130 9'6 0'0 9'6 ... ... 350
3573 5'3 4'4 5'7 -1'3 4'4 4140 10'3 0'0 10'3 ... ... 116
3086 5'2 4'2 5'4 -1'2 4'2 4150 11'0 0'0 11'0 ... ... 281
4838 4'2 4'1 5'1 -1'0 4'1 4160 11'5 0'0 11'5 ... ... 148
5058 4'3 3'6 4'7 -0'7 4'0 4170 12'2 0'0 12'2 ... ... 10
7066 3'5 3'5 4'4 -0'7 3'5 4180 13'0 0'0 13'0 ... ... 130
7013 ... ... 4'1 0'0 4'1 4190 13'5 0'0 13'5 ... ... 108
24236 3'5 3'0 3'7 -0'7 3'0 4200 14'3 0'0 14'3 ... ... 120
949 3'0 2'7 3'5 -0'6 2'7 4210 15'0 0'0 15'0 ... ... 10
7006 ... ... 3'3 0'0 3'3 4220 15'6 0'0 15'6 ... ... 115
634 ... ... 3'1 0'0 3'1 4230 16'4 0'0 16'4 ... ... 10
6111 2'3 2'3 2'7 -0'4 2'3 4240 17'2 0'0 17'2 ... ... 120
29147 2'3 2'2 2'5 -0'3 2'2 4250 20'3 2'2 18'1 20'3 20'3 134
26387 2'3 2'0 2'4 -0'4 2'0 4260 18'7 0'0 18'7 ... ... 126
43158 ... ... 2'3 0'0 2'3 4270 19'6 0'0 19'6 ... ... 129
42958 1'7 1'6 2'2 -0'3 1'7 4280 20'5 0'0 20'5 ... ... 141
41148 1'6 1'6 2'1 -0'3 1'6 4290 21'4 0'0 21'4 ... ... 134
46208 1'5 1'4 2'0 -0'4 1'4 4300 24'6 2'3 22'3 24'6 24'6 145
28359 1'4 1'4 1'7 -0'3 1'4 4310 23'2 0'0 23'2 ... ... 134
3843 1'3 1'3 1'6 -0'3 1'3 4320 24'1 0'0 24'1 ... ... 10
47863 ... ... 1'4 0'0 1'4 4350 26'7 0'0 26'7 ... ... 145
26802 ... ... 1'1 0'0 1'1 4400 31'4 0'0 31'4 ... ... 20
47843 ... ... 0'6 0'0 0'6 4450 36'1 0'0 36'1 ... ... 135
49731 0'4 0'4 0'5 -0'1 0'4 4500 41'0 0'0 41'0 ... ... 135
49809 0'4 0'4 0'5 -0'1 0'4 4550 46'0 0'0 46'0 ... ... 1
431 0'3 0'2 0'4 -0'1 0'3 4600 50'7 0'0 50'7 ... ... 11
67770 ... ... 0'3 0'0 0'3 4650 55'6 0'0 55'6 ... ... 11
58037 0'2 0'2 0'2 0'0 0'2 4700 60'5 0'0 60'5 ... ... 11
694 0'2 0'2 0'2 0'0 0'2 4750 65'5 0'0 65'5 ... ... 1
57842 ... ... 0'2 0'0 0'2 4800 70'5 0'0 70'5 ... ... 1
67793 ... ... 0'2 0'0 0'2 4850 75'5 0'0 75'5 ... ... 1
57769 ... ... 0'2 0'0 0'2 4900 80'5 0'0 80'5 ... ... 1
42331 ... ... 0'1 0'0 0'1 4950 85'4 0'0 85'4 ... ... 1
42331 0'1 0'1 0'1 0'0 0'1 5000 90'4 0'0 90'4 ... ... 1
260 ... ... 0'1 0'0 0'1 5050 95'4 0'0 95'4 ... ... 1
1511 ... ... 0'1 0'0 0'1 5100 100'4 0'0 100'4 ... ... 1
8811 ... ... 0'1 0'0 0'1 5150 105'4 0'0 105'4 ... ... 1
35962 ... ... 0'1 0'0 0'1 5200 110'4 0'0 110'4 ... ... 1
34116 ... ... 0'1 0'0 0'1 5250 115'4 0'0 115'4 ... ... 1
27517 ... ... 0'1 0'0 0'1 5750 165'4 0'0 165'4 ... ... 0
27194 ... ... 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.