DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'6
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
62 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 35473
62 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 35481
63 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 35683
63 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 35699
63 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 35686
64 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 35173
64 ... ... 76'7 0'0 76'7 3500 0'1 0'0 0'1 ... ... 35937
1 ... ... 71'7 0'0 71'7 3550 0'1 0'0 0'1 ... ... 36004
1 ... ... 66'7 0'0 66'7 3600 0'1 0'0 0'1 ... ... 36056
1 ... ... 61'7 0'0 61'7 3650 0'1 0'0 0'1 ... ... 36031
1 ... ... 56'7 0'0 56'7 3700 0'1 0'0 0'1 ... ... 36151
1 ... ... 51'7 0'0 51'7 3750 0'1 0'0 0'1 ... ... 38774
1 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 65185
1 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 52349
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 44155
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 44117
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 23627
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 18860
10 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 16561
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 12939
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 68782
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 68784
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 68674
10 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 ... ... 68998
1 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 68784
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 56664
1 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 56669
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 53789
10 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 53502
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 33507
1 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 6803
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 53745
21 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 43996
132 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 43375
10 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 39952
10 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 100
132 ... ... 19'1 0'0 19'1 4080 0'3 0'0 0'3 ... ... 41558
10 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 33899
10 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 40604
10 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 31014
132 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 35413
132 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 39462
142 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 38734
132 11'5 11'5 12'6 -1'1 11'5 4150 1'1 0'1 1'0 1'2 1'0 30325
132 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 3343
143 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 27968
10 9'5 9'5 10'2 -0'5 9'5 4180 1'7 0'3 1'4 1'7 1'5 23785
10 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 6822
10 8'0 6'4 8'6 -2'2 6'4 4200 2'1 0'1 2'0 2'4 1'7 4228
10 ... ... 8'0 0'0 8'0 4210 2'2 0'0 2'2 2'2 2'2 2780
26 ... ... 7'3 0'0 7'3 4220 2'5 0'0 2'5 2'5 2'1 2071
15 ... ... 6'5 0'0 6'5 4230 3'0 0'0 3'0 ... ... 1059
283 5'0 4'4 6'1 -1'5 4'4 4240 3'0 -0'3 3'3 3'0 3'0 1785
2264 5'2 4'0 5'4 -1'3 4'1 4250 4'3 0'5 3'6 4'5 4'2 1846
185 4'3 4'3 5'0 -0'5 4'3 4260 4'2 0'0 4'2 ... ... 315
1961 4'3 3'4 4'4 -0'6 3'6 4270 4'7 0'1 4'6 4'7 4'7 1255
2117 ... ... 4'0 0'0 4'0 4280 5'2 0'0 5'2 ... ... 474
2408 ... ... 3'4 0'0 3'4 4290 7'0 1'2 5'6 7'0 7'0 313
25 3'1 2'1 3'1 -1'0 2'1 4300 7'0 0'5 6'3 8'0 6'3 10
3766 ... ... 2'6 0'0 2'6 4310 7'0 0'0 7'0 ... ... 172
5427 ... ... 2'4 0'0 2'4 4320 7'6 0'0 7'6 ... ... 10
582 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 133
28407 ... ... 1'7 0'0 1'7 4340 9'1 0'0 9'1 ... ... 132
463 1'5 1'0 1'6 -0'6 1'0 4350 9'7 0'0 9'7 ... ... 142
19950 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 133
22017 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 133
780 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 132
39570 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 10
34980 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 143
51178 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 10
35303 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 133
42228 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 133
1291 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 10
40235 0'3 0'2 0'4 -0'2 0'2 4450 18'6 0'0 18'6 ... ... 132
43766 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 133
43615 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 133
53789 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
2507 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
33978 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 10
53635 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
69389 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
69384 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 11
19775 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 10
50751 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 10
36135 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
36033 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 1
35980 ... ... 0'1 0'0 0'1 4850 58'3 0'0 58'3 ... ... 1
36009 ... ... 0'1 0'0 0'1 4900 63'3 0'0 63'3 ... ... 1
35889 ... ... 0'1 0'0 0'1 4950 68'3 0'0 68'3 ... ... 1
36140 ... ... 0'1 0'0 0'1 5000 73'3 0'0 73'3 ... ... 1
35784 ... ... 0'1 0'0 0'1 5050 78'3 0'0 78'3 ... ... 1
35829 ... ... 0'1 0'0 0'1 5100 83'3 0'0 83'3 ... ... 1
35537 ... ... 0'1 0'0 0'1 5150 88'3 0'0 88'3 ... ... 1
35735 ... ... 0'1 0'0 0'1 5200 93'3 0'0 93'3 ... ... 1
35831 ... ... 0'1 0'0 0'1 5250 98'3 0'0 98'3 ... ... 1
35434 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 55
35443 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 156

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.