DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'6
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
69 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 34911
69 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 34505
70 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 27986
70 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 27981
71 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... 34573
1 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... 34316
1 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... 35093
1 ... ... 75'1 0'0 75'1 3550 0'1 0'0 0'1 ... ... 28213
1 ... ... 70'1 0'0 70'1 3600 0'1 0'0 0'1 ... ... 34627
1 ... ... 65'1 0'0 65'1 3650 0'1 0'0 0'1 ... ... 34716
1 ... ... 60'1 0'0 60'1 3700 0'1 0'0 0'1 ... ... 58870
1 ... ... 55'1 0'0 55'1 3750 0'1 0'0 0'1 ... ... 59905
1 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 44084
11 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... 3324
1 ... ... 44'1 0'0 44'1 3860 0'1 0'0 0'1 ... ... 30
1 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... 68038
1 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 0'1 0'1 67745
1 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... 67253
10 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 0'1 0'1 69231
1 ... ... 39'1 0'0 39'1 3910 0'2 0'0 0'2 ... ... 68712
1 ... ... 38'1 0'0 38'1 3920 0'2 0'0 0'2 ... ... 53399
1 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... 51424
1 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... 44412
10 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 34113
1 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 0'2 0'2 2415
1 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... 52625
21 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 43624
1 ... ... 31'2 0'0 31'2 3990 0'2 0'0 0'2 ... ... 42075
10 24'4 24'4 30'2 -5'6 24'4 4000 0'2 0'0 0'2 0'3 0'2 34321
133 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... 2222
122 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... 53131
122 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... 39555
133 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... 1388
132 22'6 22'6 25'3 -2'5 22'6 4050 0'3 -0'1 0'4 0'4 0'3 40948
10 21'2 20'5 24'4 -3'4 21'0 4060 0'4 0'0 0'4 ... ... 22677
132 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 40397
143 19'2 19'2 22'5 -3'3 19'2 4080 0'5 0'0 0'5 ... ... 50673
10 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 8465
132 18'3 16'0 20'6 -2'3 18'3 4100 0'7 0'1 0'6 0'7 0'5 29817
132 ... ... 19'6 0'0 19'6 4110 1'0 0'2 0'6 1'0 1'0 22827
132 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 1'1 0'7 1018
142 15'2 15'2 18'0 -2'6 15'2 4130 1'1 0'1 1'0 1'1 1'1 32817
132 ... ... 17'1 0'0 17'1 4140 1'3 0'2 1'1 1'3 1'3 3022
142 13'4 12'3 16'2 -3'2 13'0 4150 1'5 0'3 1'2 1'5 1'1 23784
143 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 5773
175 ... ... 14'4 0'0 14'4 4170 2'0 0'4 1'4 2'0 1'4 3638
175 11'1 8'6 13'5 -4'7 8'6 4180 2'3 0'6 1'5 2'3 1'6 110
310 ... ... 12'7 0'0 12'7 4190 2'4 0'5 1'7 2'4 2'2 480
343 9'6 8'0 12'1 -4'1 8'0 4200 3'1 1'0 2'1 3'1 2'0 2114
820 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... 218
315 ... ... 10'5 0'0 10'5 4220 3'7 1'2 2'5 3'7 2'7 1872
967 8'0 5'5 9'7 -4'2 5'5 4230 4'0 1'1 2'7 4'0 4'0 1898
1255 6'4 5'5 9'2 -3'5 5'5 4240 4'7 1'5 3'2 4'7 3'6 1674
506 6'5 4'4 8'5 -4'1 4'4 4250 5'2 1'5 3'5 5'3 4'1 1859
1917 5'5 5'5 8'0 -2'3 5'5 4260 4'5 0'5 4'0 5'4 4'3 1404
2009 5'0 4'7 7'3 -2'4 4'7 4270 6'6 2'3 4'3 6'6 6'6 1295
2149 5'0 4'4 6'7 -1'7 5'0 4280 5'6 0'7 4'7 5'6 5'6 435
2129 5'0 4'3 6'2 -1'6 4'4 4290 7'0 1'6 5'2 7'0 7'0 356
55 4'4 2'6 5'6 -3'0 2'6 4300 7'5 1'7 5'6 7'7 6'3 358
1050 3'4 3'4 5'3 -1'7 3'4 4310 8'4 2'1 6'3 8'4 8'4 181
1143 3'0 2'5 4'7 -2'2 2'5 4320 9'2 2'3 6'7 9'2 9'2 164
273 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 133
26698 2'5 2'4 4'0 -1'3 2'5 4340 9'5 1'5 8'0 9'5 9'5 123
21936 2'6 1'5 3'5 -2'0 1'5 4350 8'5 0'0 8'5 ... ... 143
31329 ... ... 3'3 0'0 3'3 4360 9'3 0'0 9'3 ... ... 133
275 ... ... 3'0 0'0 3'0 4370 10'0 0'0 10'0 ... ... 123
341 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 133
525 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 122
40153 1'3 0'7 2'2 -1'2 1'0 4400 12'2 0'0 12'2 ... ... 10
35384 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 133
23675 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 133
39775 1'0 1'0 1'5 -0'5 1'0 4430 14'5 0'0 14'5 ... ... 133
28306 0'7 0'7 1'4 -0'5 0'7 4440 15'4 0'0 15'4 ... ... 133
39982 0'6 0'5 1'3 -0'6 0'5 4450 16'2 0'0 16'2 ... ... 133
156 ... ... ... ... ... 4460 ... ... ... ... ... 133
39600 ... ... ... ... ... 4470 ... ... ... ... ... 133
42529 ... ... ... ... ... 4480 ... ... ... ... ... 133
52542 0'3 0'3 ... ... 0'3 4490 ... ... ... ... ... 133
9466 0'5 0'3 0'7 -0'4 0'3 4500 22'6 2'0 20'6 22'6 22'6 143
40437 ... ... ... ... ... 4510 ... ... ... ... ... 133
53486 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 1
54393 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 1
69158 ... ... 0'2 0'0 0'2 4650 35'2 0'0 35'2 ... ... 21
68470 0'1 0'1 0'2 -0'1 0'1 4700 40'1 0'0 40'1 ... ... 21
1340 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 1
55870 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 1
34712 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 1
35166 ... ... 0'1 0'0 0'1 4900 60'1 0'0 60'1 ... ... 1
35479 ... ... 0'1 0'0 0'1 4950 65'1 0'0 65'1 ... ... 1
34754 ... ... 0'1 0'0 0'1 5000 70'1 0'0 70'1 ... ... 1
35217 ... ... 0'1 0'0 0'1 5050 75'1 0'0 75'1 ... ... 1
36211 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 1
33993 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 1
35613 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 1
36147 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 1
35213 ... ... 0'1 0'0 0'1 5750 145'0 0'0 145'0 ... ... 63
33306 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 60

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.