DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'4
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
148 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 34278
149 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 35117
150 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 35357
151 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 26413
151 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 35510
152 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 35031
45 ... ... 76'7 0'0 76'7 3500 0'1 0'0 0'1 ... ... 34423
1 ... ... 71'7 0'0 71'7 3550 0'1 0'0 0'1 ... ... 36838
1 ... ... 66'7 0'0 66'7 3600 0'1 0'0 0'1 ... ... 39902
1 ... ... 61'7 0'0 61'7 3650 0'1 0'0 0'1 ... ... 37780
1 ... ... 56'7 0'0 56'7 3700 0'1 0'0 0'1 ... ... 38187
1 ... ... 51'7 0'0 51'7 3750 0'1 0'0 0'1 ... ... 37444
21 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 65248
21 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 52327
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 40680
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 37767
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 38642
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 39295
10 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 11527
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 156
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 67112
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 66915
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 67163
20 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 0'1 0'1 67425
1 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 54107
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 53222
21 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 51595
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 51439
45 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 44688
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 1675
10 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 51689
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 47964
125 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 41056
135 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 32710
10 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 50622
145 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 40385
135 17'7 17'7 19'1 -1'2 17'7 4080 0'3 0'0 0'3 ... ... 22483
145 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 38360
135 14'2 14'2 17'2 -3'0 14'2 4100 0'4 0'0 0'4 0'4 0'4 900
145 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 34680
145 ... ... 15'3 0'0 15'3 4120 0'6 0'1 0'5 0'6 0'6 34186
145 ... ... 14'4 0'0 14'4 4130 0'7 0'1 0'6 0'7 0'7 34664
145 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 28791
145 11'5 10'2 12'6 -2'4 10'2 4150 1'2 0'2 1'0 1'2 1'0 69
146 ... ... 11'7 0'0 11'7 4160 1'3 0'2 1'1 1'3 1'3 27878
10 ... ... 11'0 0'0 11'0 4170 1'5 0'3 1'2 1'5 1'5 5640
20 9'5 7'5 10'2 -2'5 7'5 4180 1'7 0'3 1'4 1'7 1'5 4220
336 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 1118
10 8'0 6'2 8'6 -2'1 6'5 4200 2'3 0'3 2'0 2'4 1'7 2402
30 6'6 6'6 8'0 -1'2 6'6 4210 2'5 0'3 2'2 2'5 2'2 2100
1226 ... ... 7'3 0'0 7'3 4220 2'7 0'2 2'5 2'7 2'1 15
136 5'1 4'3 6'5 -2'2 4'3 4230 3'0 0'0 3'0 ... ... 935
298 5'0 4'4 6'1 -1'3 4'6 4240 4'1 0'6 3'3 4'1 3'0 289
318 5'2 3'3 5'4 -2'1 3'3 4250 4'5 0'7 3'6 4'5 4'1 10
1006 4'3 3'0 5'0 -2'0 3'0 4260 5'0 0'6 4'2 5'0 5'0 90
579 4'3 3'4 4'4 -1'0 3'4 4270 5'5 0'7 4'6 5'5 4'7 69
131 2'5 2'2 4'0 -1'6 2'2 4280 5'2 0'0 5'2 ... ... 10
3437 2'4 2'2 3'4 -1'2 2'2 4290 7'0 1'2 5'6 7'0 7'0 10
4908 3'1 1'5 3'1 -1'4 1'5 4300 8'2 1'7 6'3 8'2 6'3 22
5405 1'7 1'6 2'6 -1'0 1'6 4310 7'0 0'0 7'0 ... ... 146
509 1'4 1'4 2'4 -1'0 1'4 4320 7'6 0'0 7'6 ... ... 146
28748 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 146
33058 1'1 1'0 1'7 -0'7 1'0 4340 9'1 0'0 9'1 ... ... 146
110 1'5 1'0 1'6 -0'6 1'0 4350 9'7 0'0 9'7 ... ... 10
35408 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 136
35727 0'5 0'5 1'2 -0'5 0'5 4370 11'4 0'0 11'4 ... ... 136
31305 0'5 0'5 1'1 -0'4 0'5 4380 12'3 0'0 12'3 ... ... 135
47445 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 136
39630 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 135
40310 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 136
51488 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 136
39425 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 125
40083 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 136
54429 0'3 0'2 0'4 -0'1 0'3 4450 18'6 0'0 18'6 ... ... 146
52025 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 1
5 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 1
29751 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
38921 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
55895 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 1
52425 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
69814 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
890 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 21
43518 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 10
36764 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
36864 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
34860 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 1
34446 ... ... 0'1 0'0 0'1 4850 58'3 0'0 58'3 ... ... 1
36762 ... ... 0'1 0'0 0'1 4900 63'3 0'0 63'3 ... ... 1
35468 ... ... 0'1 0'0 0'1 4950 68'3 0'0 68'3 ... ... 1
36895 ... ... 0'1 0'0 0'1 5000 73'3 0'0 73'3 ... ... 1
35395 ... ... 0'1 0'0 0'1 5050 78'3 0'0 78'3 ... ... 1
35526 ... ... 0'1 0'0 0'1 5100 83'3 0'0 83'3 ... ... 1
34551 ... ... 0'1 0'0 0'1 5150 88'3 0'0 88'3 ... ... 1
34560 ... ... 0'1 0'0 0'1 5200 93'3 0'0 93'3 ... ... 1
28469 ... ... 0'1 0'0 0'1 5250 98'3 0'0 98'3 ... ... 1
34873 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 151
27566 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 144

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.