DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'2
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 ... ... 170
1 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 192
1 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... 218
1 ... ... 44'1 0'0 44'1 3860 0'1 0'0 0'1 ... ... 212
1 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... 212
1 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 ... ... 212
1 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... 212
1 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 ... ... 206
1 ... ... 39'1 0'0 39'1 3910 0'2 0'0 0'2 ... ... 206
1 ... ... 38'1 0'0 38'1 3920 0'2 0'0 0'2 ... ... 705
1 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... 879
1 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... 912
1 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 981
1 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 ... ... 1635
1 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... 2034
1 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 1788
1 ... ... 31'2 0'0 31'2 3990 0'2 0'0 0'2 ... ... 210
1 ... ... 30'2 0'0 30'2 4000 0'2 0'0 0'2 ... ... 541
102 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... 795
102 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... 1411
10 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... 1502
11 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... 585
102 ... ... 25'3 0'0 25'3 4050 0'4 0'0 0'4 0'4 0'4 805
10 ... ... 24'4 0'0 24'4 4060 0'4 0'0 0'4 ... ... 1693
102 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 768
10 ... ... 22'5 0'0 22'5 4080 0'5 0'0 0'5 ... ... 1751
102 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 789
11 ... ... 20'6 0'0 20'6 4100 0'6 0'0 0'6 0'6 0'6 241
11 ... ... 19'6 0'0 19'6 4110 0'6 0'0 0'6 ... ... 1573
10 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 ... ... 1478
11 ... ... 18'0 0'0 18'0 4130 1'0 0'0 1'0 ... ... 1421
11 ... ... 17'1 0'0 17'1 4140 1'1 0'0 1'1 ... ... 110
10 ... ... 16'2 0'0 16'2 4150 1'4 0'2 1'2 1'4 1'4 226
11 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 1000
10 ... ... 14'4 0'0 14'4 4170 1'4 0'0 1'4 ... ... 446
10 11'1 11'1 13'5 -2'4 11'1 4180 2'0 0'3 1'5 2'0 1'7 133
11 ... ... 12'7 0'0 12'7 4190 1'7 0'0 1'7 ... ... 262
134 9'2 9'2 12'1 -2'7 9'2 4200 2'6 0'5 2'1 2'7 2'2 777
21 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... 156
20 ... ... 10'5 0'0 10'5 4220 2'5 0'0 2'5 ... ... 109
144 8'0 8'0 9'7 -1'7 8'0 4230 2'7 0'0 2'7 ... ... 145
14 ... ... 9'2 0'0 9'2 4240 3'2 0'0 3'2 ... ... 5
77 ... ... 8'5 0'0 8'5 4250 3'5 0'0 3'5 ... ... 126
82 ... ... 8'0 0'0 8'0 4260 4'3 0'3 4'0 4'3 4'3 126
126 ... ... 7'3 0'0 7'3 4270 4'3 0'0 4'3 ... ... 63
40 ... ... 6'7 0'0 6'7 4280 4'7 0'0 4'7 ... ... 20
159 5'0 5'0 6'2 -1'2 5'0 4290 5'2 0'0 5'2 ... ... 47
161 4'4 3'5 5'6 -1'6 4'0 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
45 ... ... 4'7 0'0 4'7 4320 9'2 2'3 6'7 9'2 9'2 20
40 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 20
271 2'5 2'5 4'0 -1'3 2'5 4340 8'0 0'0 8'0 ... ... 101
142 2'6 2'2 3'5 -1'3 2'2 4350 8'5 0'0 8'5 ... ... 101
817 ... ... 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 ... ... 102
336 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 10
115 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 102
110 ... ... 2'2 0'0 2'2 4400 12'2 0'0 12'2 ... ... 101
1379 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 101
1504 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 103
115 ... ... 1'5 0'0 1'5 4430 14'5 0'0 14'5 ... ... 106
870 ... ... 1'4 0'0 1'4 4440 15'4 0'0 15'4 ... ... 110
1187 ... ... 1'3 0'0 1'3 4450 16'2 0'0 16'2 ... ... 10
110 ... ... ... ... ... 4460 ... ... ... ... ... 1
449 ... ... ... ... ... 4470 ... ... ... ... ... 1
199 ... ... ... ... ... 4480 ... ... ... ... ... 1
545 ... ... ... ... ... 4490 ... ... ... ... ... 1
1586 0'5 0'5 0'7 -0'2 0'5 4500 22'6 2'0 20'6 22'6 22'6 125
319 ... ... ... ... ... 4510 ... ... ... ... ... 1
984 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 1
1897 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 1
1063 ... ... 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
218 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 1
218 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 1
200 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 1
188 ... ... 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
162 ... ... 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.