DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'2
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
153 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 34899
154 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 36416
58 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 36756
59 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 34257
45 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 36271
44 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 36328
60 ... ... 76'7 0'0 76'7 3500 0'1 0'0 0'1 ... ... 34363
1 ... ... 71'7 0'0 71'7 3550 0'1 0'0 0'1 ... ... 34374
1 ... ... 66'7 0'0 66'7 3600 0'1 0'0 0'1 ... ... 36520
1 ... ... 61'7 0'0 61'7 3650 0'1 0'0 0'1 ... ... 36548
1 ... ... 56'7 0'0 56'7 3700 0'1 0'0 0'1 ... ... 36654
1 ... ... 51'7 0'0 51'7 3750 0'1 0'0 0'1 ... ... 33763
21 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 58623
21 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 57224
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 42131
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 43019
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 41715
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 39454
10 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 39194
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 12015
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 470
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 67429
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 66956
10 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 0'1 0'1 66522
1 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 67422
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 67366
21 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 54874
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 53514
10 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 52633
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 50758
1 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 11354
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 51308
1 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 52113
135 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 40469
10 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 38851
10 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 51464
125 17'7 17'7 19'1 -1'2 17'7 4080 0'3 0'0 0'3 ... ... 40917
10 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 31191
125 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 39426
10 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 779
135 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 29835
135 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 31684
135 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 28123
135 11'5 11'5 12'6 -1'1 11'5 4150 1'1 0'1 1'0 1'2 1'0 3250
10 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 29990
135 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 389
145 9'5 9'5 10'2 -0'5 9'5 4180 1'7 0'3 1'4 1'7 1'5 280
172 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 6168
10 8'0 6'2 8'6 -2'2 6'4 4200 2'2 0'2 2'0 2'4 1'7 1248
10 6'6 6'6 8'0 -1'2 6'6 4210 2'5 0'3 2'2 2'5 2'2 883
1135 ... ... 7'3 0'0 7'3 4220 2'7 0'2 2'5 2'7 2'1 235
418 5'1 5'1 6'5 -1'4 5'1 4230 3'0 0'0 3'0 ... ... 1876
1577 5'0 4'4 6'1 -1'3 4'6 4240 3'7 0'4 3'3 3'7 3'0 1768
1846 5'2 3'5 5'4 -1'6 3'6 4250 4'4 0'6 3'6 4'5 4'1 1355
1965 4'3 3'2 5'0 -1'6 3'2 4260 5'0 0'6 4'2 5'0 5'0 1344
15 4'3 3'4 4'4 -1'0 3'4 4270 5'5 0'7 4'6 5'5 4'7 10
2437 2'5 2'3 4'0 -1'3 2'5 4280 5'2 0'0 5'2 ... ... 488
1845 2'4 2'2 3'4 -1'2 2'2 4290 7'0 1'2 5'6 7'0 7'0 30
4125 3'1 1'6 3'1 -1'1 2'0 4300 6'5 0'2 6'3 8'0 6'3 24
6552 1'7 1'6 2'6 -1'0 1'6 4310 7'0 0'0 7'0 ... ... 10
5153 1'4 1'4 2'4 -1'0 1'4 4320 7'6 0'0 7'6 ... ... 10
29177 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 135
5427 1'1 1'1 1'7 -0'6 1'1 4340 9'1 0'0 9'1 ... ... 136
28132 1'5 1'0 1'6 -0'6 1'0 4350 9'7 0'0 9'7 ... ... 146
29929 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 136
28054 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 135
144 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 10
38751 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 136
3094 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 10
40079 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 136
51715 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 136
28472 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 10
42018 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 136
52119 0'3 0'2 0'4 -0'1 0'3 4450 18'6 0'0 18'6 ... ... 136
50382 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 1
50497 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 1
28630 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
43219 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
55035 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 10
54618 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
67892 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
432 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 10
50376 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 20
35745 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
36873 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
36847 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 1
35445 ... ... 0'1 0'0 0'1 4850 58'3 0'0 58'3 ... ... 1
34367 ... ... 0'1 0'0 0'1 4900 63'3 0'0 63'3 ... ... 1
36509 ... ... 0'1 0'0 0'1 4950 68'3 0'0 68'3 ... ... 1
34967 ... ... 0'1 0'0 0'1 5000 73'3 0'0 73'3 ... ... 1
36446 ... ... 0'1 0'0 0'1 5050 78'3 0'0 78'3 ... ... 1
35455 ... ... 0'1 0'0 0'1 5100 83'3 0'0 83'3 ... ... 1
36426 ... ... 0'1 0'0 0'1 5150 88'3 0'0 88'3 ... ... 1
36771 ... ... 0'1 0'0 0'1 5200 93'3 0'0 93'3 ... ... 1
36648 ... ... 0'1 0'0 0'1 5250 98'3 0'0 98'3 ... ... 1
36339 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 146
36121 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 139

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.