DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'0
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
64 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 0
64 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 0
65 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 0
65 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 0
65 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 0
65 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 0
63 ... ... 76'7 0'0 76'7 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 71'7 0'0 71'7 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 66'7 0'0 66'7 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 61'7 0'0 61'7 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 56'7 0'0 56'7 3700 0'1 0'0 0'1 ... ... 0
1 ... ... 51'7 0'0 51'7 3750 0'1 0'0 0'1 ... ... 0
1 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 186
1 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 2145
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 2369
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 2669
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 3417
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 3129
1 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 3276
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 3782
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 3886
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 3880
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 3754
10 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 ... ... 5847
1 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 26614
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 6988
1 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 40535
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 39343
21 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 55790
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 43214
1 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 42013
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 43679
1 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 53598
112 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 21104
10 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 40786
10 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 41595
112 ... ... 19'1 0'0 19'1 4080 0'3 0'0 0'3 ... ... 50354
10 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 35323
112 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 41880
10 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 35500
102 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 1074
112 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 39402
112 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 35157
112 11'5 11'5 12'6 -1'1 11'5 4150 1'0 0'0 1'0 1'0 1'0 40634
10 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 665
111 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 7564
111 9'5 9'5 10'2 -0'5 9'5 4180 1'4 0'0 1'4 ... ... 1370
134 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 2118
171 8'0 7'5 8'6 -1'0 7'6 4200 2'1 0'1 2'0 2'1 1'7 3267
269 ... ... 8'0 0'0 8'0 4210 2'2 0'0 2'2 2'2 2'2 819
279 ... ... 7'3 0'0 7'3 4220 2'5 0'0 2'5 2'5 2'1 146
25 ... ... 6'5 0'0 6'5 4230 3'0 0'0 3'0 ... ... 669
1006 5'0 5'0 6'1 -1'1 5'0 4240 3'0 -0'3 3'3 3'0 3'0 88
938 5'2 5'2 5'4 -0'2 5'2 4250 4'2 0'4 3'6 4'2 4'2 1094
88 4'3 4'3 5'0 -0'5 4'3 4260 4'2 0'0 4'2 ... ... 60
1226 4'3 3'4 4'4 -1'0 3'4 4270 4'6 0'0 4'6 ... ... 533
770 ... ... 4'0 0'0 4'0 4280 5'2 0'0 5'2 ... ... 294
1835 ... ... 3'4 0'0 3'4 4290 5'6 0'0 5'6 ... ... 274
151 3'1 2'4 3'1 -0'5 2'4 4300 7'0 0'5 6'3 7'0 6'3 248
3854 ... ... 2'6 0'0 2'6 4310 7'0 0'0 7'0 ... ... 101
4454 ... ... 2'4 0'0 2'4 4320 7'6 0'0 7'6 ... ... 112
6281 1'7 1'7 2'1 -0'2 1'7 4330 8'3 0'0 8'3 ... ... 10
2836 ... ... 1'7 0'0 1'7 4340 9'1 0'0 9'1 ... ... 101
32313 1'5 1'1 1'6 -0'5 1'1 4350 9'7 0'0 9'7 ... ... 119
31004 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 102
33714 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 101
35893 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 106
1095 ... ... 1'0 0'0 1'0 4390 13'2 0'0 13'2 ... ... 110
38540 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 113
41175 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 117
39691 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 109
2050 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 123
40771 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 114
42822 0'3 0'2 0'4 -0'2 0'2 4450 18'6 0'0 18'6 ... ... 116
31896 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 130
1977 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 131
53654 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
41979 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
46178 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 1
53135 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
5098 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
4179 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 1
3250 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 21
2940 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
305 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
184 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 1
110 ... ... 0'1 0'0 0'1 4850 58'3 0'0 58'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4900 63'3 0'0 63'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4950 68'3 0'0 68'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5000 73'3 0'0 73'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5050 78'3 0'0 78'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5100 83'3 0'0 83'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5150 88'3 0'0 88'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5200 93'3 0'0 93'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5250 98'3 0'0 98'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 60
0 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 55

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.