DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'2
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 75'1 0'0 75'1 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 70'1 0'0 70'1 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 65'1 0'0 65'1 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 60'1 0'0 60'1 3700 0'1 0'0 0'1 ... ... 0
1 ... ... 55'1 0'0 55'1 3750 0'1 0'0 0'1 ... ... 166
1 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 188
1 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... 244
1 ... ... 44'1 0'0 44'1 3860 0'1 0'0 0'1 ... ... 242
1 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... 242
1 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 ... ... 242
1 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... 242
1 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 ... ... 236
1 ... ... 39'1 0'0 39'1 3910 0'2 0'0 0'2 ... ... 570
1 ... ... 38'1 0'0 38'1 3920 0'2 0'0 0'2 ... ... 562
1 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... 896
1 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... 935
1 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 1560
1 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 ... ... 2346
1 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... 2346
1 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 2346
1 ... ... 31'2 0'0 31'2 3990 0'2 0'0 0'2 ... ... 596
1 ... ... 30'2 0'0 30'2 4000 0'2 0'0 0'2 ... ... 881
10 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... 1238
101 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... 1804
102 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... 580
10 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... 930
101 ... ... 25'3 0'0 25'3 4050 0'4 0'0 0'4 0'4 0'4 150
102 ... ... 24'4 0'0 24'4 4060 0'4 0'0 0'4 ... ... 598
101 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 1574
10 ... ... 22'5 0'0 22'5 4080 0'5 0'0 0'5 ... ... 901
102 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 1513
101 17'3 17'3 20'6 -3'3 17'3 4100 0'6 0'0 0'6 0'6 0'6 1342
101 ... ... 19'6 0'0 19'6 4110 0'6 0'0 0'6 ... ... 1149
101 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 ... ... 1301
102 ... ... 18'0 0'0 18'0 4130 1'0 0'0 1'0 ... ... 1127
10 ... ... 17'1 0'0 17'1 4140 1'1 0'0 1'1 ... ... 227
101 ... ... 16'2 0'0 16'2 4150 1'4 0'2 1'2 1'4 1'4 703
101 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 82
101 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 ... ... 189
101 11'1 11'1 13'5 -2'4 11'1 4180 2'0 0'3 1'5 2'0 1'7 185
125 ... ... 12'7 0'0 12'7 4190 1'7 0'0 1'7 ... ... 678
111 9'2 9'1 12'1 -3'0 9'1 4200 2'6 0'5 2'1 2'7 2'2 70
111 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... 108
20 ... ... 10'5 0'0 10'5 4220 2'5 0'0 2'5 ... ... 106
20 8'0 6'5 9'7 -3'2 6'5 4230 2'7 0'0 2'7 ... ... 140
360 ... ... 9'2 0'0 9'2 4240 4'1 0'7 3'2 4'1 4'1 64
62 ... ... 8'5 0'0 8'5 4250 3'5 0'0 3'5 ... ... 519
104 ... ... 8'0 0'0 8'0 4260 4'3 0'3 4'0 4'3 4'3 83
538 ... ... 7'3 0'0 7'3 4270 4'3 0'0 4'3 ... ... 78
105 4'5 4'5 6'7 -2'2 4'5 4280 4'7 0'0 4'7 ... ... 67
66 5'0 5'0 6'2 -1'2 5'0 4290 5'2 0'0 5'2 ... ... 20
161 4'4 3'4 5'6 -2'2 3'4 4300 7'3 1'5 5'6 7'3 6'3 51
40 ... ... 5'3 0'0 5'3 4310 6'3 0'0 6'3 ... ... 51
605 ... ... 4'7 0'0 4'7 4320 9'2 2'3 6'7 9'2 9'2 111
123 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 125
138 2'5 2'5 4'0 -1'3 2'5 4340 8'0 0'0 8'0 ... ... 10
778 2'6 2'0 3'5 -1'5 2'0 4350 8'5 0'0 8'5 ... ... 102
979 ... ... 3'3 0'0 3'3 4360 9'3 0'0 9'3 ... ... 101
157 ... ... 3'0 0'0 3'0 4370 10'0 0'0 10'0 ... ... 10
45 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 101
1115 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 10
1132 ... ... 2'2 0'0 2'2 4400 12'2 0'0 12'2 ... ... 102
1431 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 104
148 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 10
227 ... ... 1'5 0'0 1'5 4430 14'5 0'0 14'5 ... ... 109
1202 ... ... 1'4 0'0 1'4 4440 15'4 0'0 15'4 ... ... 113
73 ... ... 1'3 0'0 1'3 4450 16'2 0'0 16'2 ... ... 115
525 ... ... ... ... ... 4460 ... ... ... ... ... 1
160 ... ... ... ... ... 4470 ... ... ... ... ... 1
585 ... ... ... ... ... 4480 ... ... ... ... ... 1
503 ... ... ... ... ... 4490 ... ... ... ... ... 1
206 0'5 0'5 0'7 -0'2 0'5 4500 22'6 2'0 20'6 22'6 22'6 126
558 ... ... ... ... ... 4510 ... ... ... ... ... 1
623 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 1
1726 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 1
760 ... ... 0'2 0'0 0'2 4650 35'2 0'0 35'2 ... ... 1
750 ... ... 0'2 0'0 0'2 4700 40'1 0'0 40'1 ... ... 1
248 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 1
248 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 1
228 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 1
216 ... ... 0'1 0'0 0'1 4900 60'1 0'0 60'1 ... ... 1
172 ... ... 0'1 0'0 0'1 4950 65'1 0'0 65'1 ... ... 1
110 ... ... 0'1 0'0 0'1 5000 70'1 0'0 70'1 ... ... 1
0 ... ... 0'1 0'0 0'1 5050 75'1 0'0 75'1 ... ... 1
0 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 1
0 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 1
0 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 1
0 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 1
0 ... ... 0'1 0'0 0'1 5750 145'0 0'0 145'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 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.