DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 422'2
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
62 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 0
63 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 0
63 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 0
64 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 0
64 ... ... 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 ... ... 110
1 ... ... 60'1 0'0 60'1 3700 0'1 0'0 0'1 ... ... 291
1 ... ... 55'1 0'0 55'1 3750 0'1 0'0 0'1 ... ... 781
1 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 4170
11 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 0'1 0'1 6054
1 ... ... 44'1 0'0 44'1 3860 0'1 0'0 0'1 ... ... 6704
1 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... 42060
1 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 0'1 0'1 5365
1 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... 14851
21 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 0'1 0'1 41917
1 ... ... 39'1 0'0 39'1 3910 0'2 0'0 0'2 ... ... 51424
1 ... ... 38'1 0'0 38'1 3920 0'2 0'0 0'2 ... ... 56042
1 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... 56764
1 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... 68824
20 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 53284
1 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 0'2 0'2 3093
1 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... 32911
91 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 43443
91 ... ... 31'2 0'0 31'2 3990 0'2 0'0 0'2 ... ... 52858
112 24'4 24'4 30'2 -5'6 24'4 4000 0'3 0'1 0'2 0'3 0'2 1968
102 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... 34622
91 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... 41673
102 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... 1587
91 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... 40981
10 22'6 18'6 25'3 -6'5 18'6 4050 0'3 -0'1 0'4 0'4 0'3 1029
102 21'2 20'5 24'4 -3'4 21'0 4060 0'4 0'0 0'4 ... ... 40381
101 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 35670
101 19'2 19'2 22'5 -3'3 19'2 4080 0'7 0'2 0'5 0'7 0'7 30638
101 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 28710
112 18'3 14'6 20'6 -6'0 14'6 4100 1'1 0'3 0'6 1'1 0'5 29725
112 ... ... 19'6 0'0 19'6 4110 1'0 0'2 0'6 1'0 1'0 31955
111 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 1'1 0'7 796
10 15'2 15'2 18'0 -2'6 15'2 4130 1'1 0'1 1'0 1'1 1'1 28893
112 ... ... 17'1 0'0 17'1 4140 1'3 0'2 1'1 1'3 1'3 7773
151 13'4 12'3 16'2 -3'2 13'0 4150 2'2 1'0 1'2 2'2 1'1 5119
149 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 609
236 ... ... 14'4 0'0 14'4 4170 2'0 0'4 1'4 2'0 1'4 3552
276 11'1 8'6 13'5 -4'7 8'6 4180 2'3 0'6 1'5 2'3 1'6 2272
357 ... ... 12'7 0'0 12'7 4190 3'3 1'4 1'7 3'3 2'2 2543
101 9'6 6'4 12'1 -5'4 6'5 4200 4'0 1'7 2'1 4'0 2'0 353
10 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... 1770
74 ... ... 10'5 0'0 10'5 4220 4'6 2'1 2'5 4'6 2'7 1809
239 8'0 4'7 9'7 -4'7 5'0 4230 5'3 2'4 2'7 5'3 4'0 63
1706 6'4 4'5 9'2 -4'5 4'5 4240 5'5 2'3 3'2 5'5 3'6 487
1388 6'5 4'0 8'5 -4'5 4'0 4250 6'2 2'5 3'5 6'2 4'1 128
1813 5'5 3'6 8'0 -4'2 3'6 4260 7'0 3'0 4'0 7'0 4'3 31
10 5'0 3'3 7'3 -4'0 3'3 4270 6'6 2'3 4'3 6'6 6'6 153
1477 5'0 4'4 6'7 -1'7 5'0 4280 5'6 0'7 4'7 5'6 5'6 248
225 5'0 2'5 6'2 -3'5 2'5 4290 8'4 3'2 5'2 8'4 7'0 131
170 4'4 2'3 5'6 -3'2 2'4 4300 7'5 1'7 5'6 7'7 6'3 126
301 3'4 3'4 5'3 -1'7 3'4 4310 8'4 2'1 6'3 8'4 8'4 91
1784 3'0 2'0 4'7 -2'7 2'0 4320 9'2 2'3 6'7 9'2 9'2 91
28314 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 101
18455 2'5 2'4 4'0 -1'3 2'5 4340 9'5 1'5 8'0 9'5 9'5 91
2969 2'6 1'3 3'5 -2'2 1'3 4350 8'5 0'0 8'5 ... ... 91
1176 ... ... 3'3 0'0 3'3 4360 9'3 0'0 9'3 ... ... 101
2335 ... ... 3'0 0'0 3'0 4370 10'0 0'0 10'0 ... ... 101
17213 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 104
31180 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 98
50956 1'3 0'7 2'2 -1'2 1'0 4400 12'2 0'0 12'2 ... ... 111
22474 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 114
40799 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 106
23027 1'0 1'0 1'5 -0'5 1'0 4430 14'5 0'0 14'5 ... ... 119
51831 0'7 0'7 1'4 -0'5 0'7 4440 15'4 0'0 15'4 ... ... 111
40094 0'6 0'5 1'3 -0'6 0'5 4450 16'2 0'0 16'2 ... ... 124
26719 ... ... ... ... ... 4460 ... ... ... ... ... 115
1950 ... ... ... ... ... 4470 ... ... ... ... ... 117
43272 ... ... ... ... ... 4480 ... ... ... ... ... 119
43601 0'3 0'3 ... ... 0'3 4490 ... ... ... ... ... 131
40453 0'5 0'3 0'7 -0'4 0'3 4500 22'6 2'0 20'6 22'6 22'6 21
26640 ... ... ... ... ... 4510 ... ... ... ... ... 1
69109 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 1
41870 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 21
1688 ... ... 0'2 0'0 0'2 4650 35'2 0'0 35'2 ... ... 10
5619 0'1 0'1 0'2 -0'1 0'1 4700 40'1 0'0 40'1 ... ... 1
4020 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 1
2600 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 1
1520 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 1
305 ... ... 0'1 0'0 0'1 4900 60'1 0'0 60'1 ... ... 1
188 ... ... 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 ... ... 57
0 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 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.