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
0 ... ... 103'2 0'0 103'2 3200 0'1 0'0 0'1 ... ... 1531
0 ... ... 98'3 0'0 98'3 3250 0'1 0'0 0'1 ... ... 1536
0 ... ... 93'3 0'0 93'3 3300 0'1 0'0 0'1 ... ... 1730
0 ... ... 88'3 0'0 88'3 3350 0'1 0'0 0'1 ... ... 1733
1 ... ... 83'3 0'0 83'3 3400 0'1 0'0 0'1 ... ... 1898
1 ... ... 78'3 0'0 78'3 3450 0'1 0'0 0'1 ... ... 1725
1 ... ... 73'3 0'0 73'3 3500 0'1 0'0 0'1 ... ... 1911
1 ... ... 68'3 0'0 68'3 3550 0'1 0'0 0'1 ... ... 2040
1 ... ... 63'3 0'0 63'3 3600 0'1 0'0 0'1 ... ... 2055
1 ... ... 58'3 0'0 58'3 3650 0'1 0'0 0'1 ... ... 2370
1 ... ... 53'3 0'0 53'3 3700 0'1 0'0 0'1 ... ... 2723
1 ... ... 48'3 0'0 48'3 3750 0'1 0'0 0'1 ... ... 2571
1 ... ... 43'3 0'0 43'3 3800 0'1 0'0 0'1 ... ... 2003
1 ... ... 38'3 0'0 38'3 3850 0'1 0'0 0'1 ... ... 633
1 ... ... 37'3 0'0 37'3 3860 0'1 0'0 0'1 ... ... 100
1 ... ... 36'3 0'0 36'3 3870 0'1 0'0 0'1 ... ... 2818
1 ... ... 35'3 0'0 35'3 3880 0'1 0'0 0'1 ... ... 2615
1 ... ... 34'3 0'0 34'3 3890 0'1 0'0 0'1 ... ... 2660
1 ... ... 33'3 0'0 33'3 3900 0'1 0'0 0'1 ... ... 2146
1 ... ... 32'3 0'0 32'3 3910 0'1 0'0 0'1 ... ... 1976
1 ... ... 31'3 0'0 31'3 3920 0'1 0'0 0'1 ... ... 1924
1 ... ... 30'3 0'0 30'3 3930 0'2 0'0 0'2 ... ... 1963
1 ... ... 29'3 0'0 29'3 3940 0'2 0'0 0'2 ... ... 1915
1 ... ... 28'4 0'0 28'4 3950 0'2 0'0 0'2 ... ... 1137
1 ... ... 27'4 0'0 27'4 3960 0'2 0'0 0'2 ... ... 1026
1 ... ... 26'4 0'0 26'4 3970 0'2 0'0 0'2 ... ... 2358
1 ... ... 25'4 0'0 25'4 3980 0'2 0'0 0'2 ... ... 1960
1 ... ... 24'4 0'0 24'4 3990 0'2 0'0 0'2 ... ... 2469
1 ... ... 23'4 0'0 23'4 4000 0'3 0'0 0'3 ... ... 2041
1 ... ... 22'5 0'0 22'5 4010 0'3 0'0 0'3 ... ... 1157
135 ... ... 21'5 0'0 21'5 4020 0'3 0'0 0'3 ... ... 329
135 ... ... 20'5 0'0 20'5 4030 0'4 0'0 0'4 ... ... 1458
136 ... ... 19'6 0'0 19'6 4040 0'4 0'0 0'4 ... ... 1856
136 ... ... 18'6 0'0 18'6 4050 0'4 0'0 0'4 0'4 0'4 1066
135 ... ... 17'7 0'0 17'7 4060 0'5 0'0 0'5 ... ... 1464
136 ... ... 16'7 0'0 16'7 4070 0'6 0'0 0'6 ... ... 1267
135 ... ... 16'0 0'0 16'0 4080 0'6 0'0 0'6 ... ... 1811
136 ... ... 15'1 0'0 15'1 4090 0'7 0'0 0'7 ... ... 739
136 ... ... 14'2 0'0 14'2 4100 1'0 0'0 1'0 ... ... 1438
10 ... ... 13'3 0'0 13'3 4110 1'1 0'0 1'1 ... ... 1539
135 ... ... 12'4 0'0 12'4 4120 1'2 0'0 1'2 ... ... 1463
136 ... ... 11'5 0'0 11'5 4130 1'4 0'0 1'4 ... ... 1145
136 ... ... 10'7 0'0 10'7 4140 1'5 0'0 1'5 ... ... 164
135 ... ... 10'1 0'0 10'1 4150 1'7 0'0 1'7 ... ... 1396
136 ... ... 9'3 0'0 9'3 4160 2'1 0'0 2'1 ... ... 1374
136 ... ... 8'5 0'0 8'5 4170 2'3 0'0 2'3 ... ... 265
168 ... ... 7'7 0'0 7'7 4180 2'6 0'0 2'6 ... ... 5
168 ... ... 7'2 0'0 7'2 4190 3'0 0'0 3'0 ... ... 996
20 ... ... 6'5 0'0 6'5 4200 3'3 0'0 3'3 ... ... 5
190 6'4 6'4 6'1 0'3 6'4 4210 3'7 0'0 3'7 ... ... 5
64 ... ... 5'4 0'0 5'4 4220 3'4 -0'6 4'2 3'4 3'4 800
597 ... ... 5'0 0'0 5'0 4230 4'6 0'0 4'6 ... ... 184
101 ... ... 4'4 0'0 4'4 4240 5'2 0'0 5'2 ... ... 716
107 ... ... 4'1 0'0 4'1 4250 5'7 0'0 5'7 ... ... 752
735 ... ... 3'5 0'0 3'5 4260 6'3 0'0 6'3 ... ... 82
156 ... ... 3'2 0'0 3'2 4270 7'0 0'0 7'0 ... ... 133
180 3'2 3'2 2'7 0'3 3'2 4280 7'5 0'0 7'5 ... ... 22
161 ... ... 2'5 0'0 2'5 4290 8'3 0'0 8'3 ... ... 20
5 ... ... 2'3 0'0 2'3 4300 7'6 -1'3 9'1 7'6 7'6 158
151 2'2 2'2 2'1 0'1 2'2 4310 9'7 0'0 9'7 ... ... 20
1025 ... ... 1'7 0'0 1'7 4320 10'5 0'0 10'5 ... ... 10
1021 ... ... 1'5 0'0 1'5 4330 11'3 0'0 11'3 ... ... 10
1085 ... ... 1'4 0'0 1'4 4340 12'2 0'0 12'2 ... ... 136
1382 ... ... 1'3 0'0 1'3 4350 13'0 0'0 13'0 ... ... 136
1208 ... ... 1'1 0'0 1'1 4360 13'7 0'0 13'7 ... ... 136
1615 ... ... 1'0 0'0 1'0 4370 14'6 0'0 14'6 ... ... 136
1698 ... ... 1'0 0'0 1'0 4380 15'5 0'0 15'5 ... ... 10
1593 ... ... 0'7 0'0 0'7 4390 16'5 0'0 16'5 ... ... 136
1556 ... ... 0'6 0'0 0'6 4400 17'4 0'0 17'4 ... ... 136
1570 ... ... 0'5 0'0 0'5 4410 18'3 0'0 18'3 ... ... 136
319 ... ... 0'5 0'0 0'5 4420 19'3 0'0 19'3 ... ... 136
1762 ... ... 0'4 0'0 0'4 4430 20'2 0'0 20'2 ... ... 136
1191 ... ... 0'4 0'0 0'4 4440 21'2 0'0 21'2 ... ... 136
1822 ... ... 0'4 0'0 0'4 4450 22'1 0'0 22'1 ... ... 136
144 ... ... 0'3 0'0 0'3 4460 23'1 0'0 23'1 ... ... 136
1405 ... ... 0'3 0'0 0'3 4470 24'1 0'0 24'1 ... ... 136
1459 ... ... 0'3 0'0 0'3 4480 25'1 0'0 25'1 ... ... 136
1862 ... ... 0'3 0'0 0'3 4490 26'1 0'0 26'1 ... ... 136
1086 ... ... 0'3 0'0 0'3 4500 27'0 0'0 27'0 ... ... 135
1950 ... ... 0'2 0'0 0'2 4510 28'0 0'0 28'0 ... ... 1
2401 ... ... 0'2 0'0 0'2 4550 31'7 0'0 31'7 ... ... 1
1943 ... ... 0'1 0'0 0'1 4600 36'7 0'0 36'7 ... ... 1
1907 ... ... 0'1 0'0 0'1 4650 41'7 0'0 41'7 ... ... 1
4913 ... ... 0'1 0'0 0'1 4700 46'7 0'0 46'7 ... ... 1
931 ... ... 0'1 0'0 0'1 4750 51'7 0'0 51'7 ... ... 1
2506 ... ... 0'1 0'0 0'1 4800 56'7 0'0 56'7 ... ... 1
2546 ... ... 0'1 0'0 0'1 4850 61'7 0'0 61'7 ... ... 1
2578 ... ... 0'1 0'0 0'1 4900 66'7 0'0 66'7 ... ... 1
2371 ... ... 0'1 0'0 0'1 4950 71'7 0'0 71'7 ... ... 1
2931 ... ... 0'1 0'0 0'1 5000 76'7 0'0 76'7 ... ... 1
1725 ... ... 0'1 0'0 0'1 5050 81'7 0'0 81'7 ... ... 1
1725 ... ... 0'1 0'0 0'1 5100 86'7 0'0 86'7 ... ... 1
1900 ... ... 0'1 0'0 0'1 5150 91'7 0'0 91'7 ... ... 1
1893 ... ... 0'1 0'0 0'1 5200 96'7 0'0 96'7 ... ... 1
1531 ... ... 0'1 0'0 0'1 5250 101'6 0'0 101'6 ... ... 1
1275 ... ... 0'1 0'0 0'1 5750 151'6 0'0 151'6 ... ... 0
1276 ... ... 0'1 0'0 0'1 6000 176'6 0'0 176'6 ... ... 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.