DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'0
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
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 ... ... 168
1 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 804
1 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... 1044
1 ... ... 44'1 0'0 44'1 3860 0'1 0'0 0'1 ... ... 1038
1 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... 1098
1 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 ... ... 1084
1 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... 1064
1 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 ... ... 578
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 ... ... 708
1 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... 7752
1 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... 19407
1 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 21507
1 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 ... ... 23559
1 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... 23917
1 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 500
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 ... ... 3926
102 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... 4188
91 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... 5171
101 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... 604
101 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... 3540
101 ... ... 25'3 0'0 25'3 4050 0'4 0'0 0'4 0'4 0'4 4685
101 ... ... 24'4 0'0 24'4 4060 0'4 0'0 0'4 ... ... 603
91 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 4205
101 ... ... 22'5 0'0 22'5 4080 0'5 0'0 0'5 ... ... 985
101 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 4297
101 17'3 17'3 20'6 -3'3 17'3 4100 0'6 0'0 0'6 0'6 0'6 3101
102 ... ... 19'6 0'0 19'6 4110 0'6 0'0 0'6 ... ... 481
91 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 ... ... 478
101 ... ... 18'0 0'0 18'0 4130 1'0 0'0 1'0 ... ... 462
101 ... ... 17'1 0'0 17'1 4140 1'1 0'0 1'1 ... ... 824
10 ... ... 16'2 0'0 16'2 4150 1'4 0'2 1'2 1'4 1'4 86
101 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 823
101 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 ... ... 394
101 11'1 11'1 13'5 -2'4 11'1 4180 2'2 0'5 1'5 2'2 1'7 377
101 ... ... 12'7 0'0 12'7 4190 1'7 0'0 1'7 ... ... 74
111 9'2 9'1 12'1 -3'0 9'1 4200 3'0 0'7 2'1 3'0 2'2 391
111 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... 93
111 ... ... 10'5 0'0 10'5 4220 2'5 0'0 2'5 ... ... 90
111 8'0 6'5 9'7 -3'2 6'5 4230 2'7 0'0 2'7 ... ... 363
20 ... ... 9'2 0'0 9'2 4240 4'1 0'7 3'2 4'1 4'1 87
60 ... ... 8'5 0'0 8'5 4250 3'5 0'0 3'5 ... ... 40
86 ... ... 8'0 0'0 8'0 4260 5'4 1'4 4'0 5'4 4'3 104
354 5'0 5'0 7'3 -2'3 5'0 4270 4'3 0'0 4'3 ... ... 60
86 4'5 4'5 6'7 -2'2 4'5 4280 4'7 0'0 4'7 ... ... 254
363 5'0 5'0 6'2 -1'2 5'0 4290 5'2 0'0 5'2 ... ... 189
438 4'4 3'4 5'6 -2'2 3'4 4300 7'3 1'5 5'6 7'3 6'3 173
91 ... ... 5'3 0'0 5'3 4310 6'3 0'0 6'3 ... ... 173
465 3'0 3'0 4'7 -1'7 3'0 4320 9'2 2'3 6'7 9'2 9'2 111
362 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 101
100 2'5 2'5 4'0 -1'3 2'5 4340 8'0 0'0 8'0 ... ... 125
463 2'6 2'0 3'5 -1'5 2'0 4350 8'5 0'0 8'5 ... ... 101
704 ... ... 3'3 0'0 3'3 4360 9'3 0'0 9'3 ... ... 101
5 ... ... 3'0 0'0 3'0 4370 10'0 0'0 10'0 ... ... 101
825 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 102
728 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 10
334 ... ... 2'2 0'0 2'2 4400 12'2 0'0 12'2 ... ... 101
356 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 101
969 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 105
1231 ... ... 1'5 0'0 1'5 4430 14'5 0'0 14'5 ... ... 108
4326 ... ... 1'4 0'0 1'4 4440 15'4 0'0 15'4 ... ... 111
2051 ... ... 1'3 0'0 1'3 4450 16'2 0'0 16'2 ... ... 113
4590 ... ... ... ... ... 4460 ... ... ... ... ... 116
3664 ... ... ... ... ... 4470 ... ... ... ... ... 119
5304 ... ... ... ... ... 4480 ... ... ... ... ... 121
4595 ... ... ... ... ... 4490 ... ... ... ... ... 123
3394 0'5 0'3 0'7 -0'4 0'3 4500 22'6 2'0 20'6 22'6 22'6 125
100 ... ... ... ... ... 4510 ... ... ... ... ... 127
1842 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 1
22214 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 1
5191 ... ... 0'2 0'0 0'2 4650 35'2 0'0 35'2 ... ... 1
600 ... ... 0'2 0'0 0'2 4700 40'1 0'0 40'1 ... ... 1
941 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 1
739 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 1
676 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 1
545 ... ... 0'1 0'0 0'1 4900 60'1 0'0 60'1 ... ... 1
166 ... ... 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.