DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'4
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
57 ... ... 103'2 0'0 103'2 3200 0'1 0'0 0'1 ... ... 0
57 ... ... 98'3 0'0 98'3 3250 0'1 0'0 0'1 ... ... 0
58 ... ... 93'3 0'0 93'3 3300 0'1 0'0 0'1 ... ... 0
58 ... ... 88'3 0'0 88'3 3350 0'1 0'0 0'1 ... ... 0
58 ... ... 83'3 0'0 83'3 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 78'3 0'0 78'3 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 73'3 0'0 73'3 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 68'3 0'0 68'3 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 63'3 0'0 63'3 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 58'3 0'0 58'3 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 53'3 0'0 53'3 3700 0'1 0'0 0'1 ... ... 110
1 ... ... 48'3 0'0 48'3 3750 0'1 0'0 0'1 ... ... 237
1 ... ... 43'3 0'0 43'3 3800 0'1 0'0 0'1 0'1 0'1 369
11 ... ... 38'3 0'0 38'3 3850 0'1 0'0 0'1 0'1 0'1 2308
1 ... ... 37'3 0'0 37'3 3860 0'1 0'0 0'1 ... ... 2364
1 ... ... 36'3 0'0 36'3 3870 0'1 0'0 0'1 ... ... 2927
1 ... ... 35'3 0'0 35'3 3880 0'1 0'0 0'1 ... ... 4065
1 ... ... 34'3 0'0 34'3 3890 0'1 0'0 0'1 ... ... 4282
21 ... ... 33'3 0'0 33'3 3900 0'1 0'0 0'1 0'1 0'1 4863
1 ... ... 32'3 0'0 32'3 3910 0'1 0'0 0'1 ... ... 7070
1 ... ... 31'3 0'0 31'3 3920 0'1 0'0 0'1 ... ... 8729
1 ... ... 30'3 0'0 30'3 3930 0'2 0'0 0'2 ... ... 11973
1 ... ... 29'3 0'0 29'3 3940 0'2 0'0 0'2 ... ... 12094
10 31'7 31'7 28'4 3'3 31'7 3950 0'2 0'0 0'2 0'2 0'2 2992
1 ... ... 27'4 0'0 27'4 3960 0'2 0'0 0'2 ... ... 7372
1 ... ... 26'4 0'0 26'4 3970 0'2 0'0 0'2 ... ... 39375
1 ... ... 25'4 0'0 25'4 3980 0'2 0'0 0'2 ... ... 50380
1 ... ... 24'4 0'0 24'4 3990 0'2 0'0 0'2 ... ... 51918
21 27'0 27'0 23'4 3'4 27'0 4000 0'1 -0'2 0'3 0'2 0'1 58556
1 ... ... 22'5 0'0 22'5 4010 0'2 -0'1 0'3 0'2 0'2 68514
1 ... ... 21'5 0'0 21'5 4020 0'3 0'0 0'3 ... ... 68577
1 ... ... 20'5 0'0 20'5 4030 0'2 -0'2 0'4 0'2 0'2 68824
21 ... ... 19'6 0'0 19'6 4040 0'2 -0'2 0'4 0'2 0'2 2111
20 22'3 22'3 18'6 3'5 22'3 4050 0'2 -0'2 0'4 0'4 0'2 52098
112 21'3 21'3 17'7 3'4 21'3 4060 0'5 0'0 0'5 ... ... 52926
10 21'3 21'3 16'7 4'4 21'3 4070 0'6 0'0 0'6 ... ... 55175
101 ... ... 16'0 0'0 16'0 4080 0'6 0'0 0'6 ... ... 1928
111 ... ... 15'1 0'0 15'1 4090 0'7 0'0 0'7 ... ... 41668
112 17'2 17'0 14'2 2'6 17'0 4100 0'3 -0'5 1'0 0'4 0'3 54882
111 ... ... 13'3 0'0 13'3 4110 1'1 0'0 1'1 ... ... 1197
112 ... ... 12'4 0'0 12'4 4120 1'2 0'0 1'2 ... ... 50769
111 ... ... 11'5 0'0 11'5 4130 0'5 -0'7 1'4 0'5 0'5 1453
91 ... ... 10'7 0'0 10'7 4140 1'0 -0'5 1'5 1'0 1'0 50177
112 ... ... 10'1 0'0 10'1 4150 0'6 -1'1 1'7 1'1 0'6 58493
112 ... ... 9'3 0'0 9'3 4160 1'0 -1'1 2'1 1'3 1'0 22400
112 ... ... 8'5 0'0 8'5 4170 1'3 -1'0 2'3 1'3 1'3 20459
10 ... ... 7'7 0'0 7'7 4180 1'4 -1'2 2'6 1'4 1'4 37237
111 ... ... 7'2 0'0 7'2 4190 3'0 0'0 3'0 ... ... 40833
113 12'0 9'0 6'5 4'2 10'7 4200 1'4 -1'7 3'3 2'6 1'3 2077
111 8'3 6'4 6'1 2'2 8'3 4210 2'3 -1'4 3'7 2'3 2'3 37078
111 7'5 7'4 5'4 2'1 7'5 4220 2'2 -2'0 4'2 3'4 2'2 33216
141 ... ... 5'0 0'0 5'0 4230 2'5 -2'1 4'6 2'7 2'5 156
146 7'0 7'0 4'4 2'4 7'0 4240 3'2 -2'0 5'2 3'2 3'2 636
161 8'4 5'4 4'1 4'3 8'4 4250 2'5 -3'2 5'7 4'2 2'5 151
239 ... ... 3'5 0'0 3'5 4260 6'3 0'0 6'3 ... ... 193
636 6'2 3'7 3'2 3'0 6'2 4270 7'0 0'0 7'0 ... ... 421
695 6'5 3'2 2'7 3'6 6'5 4280 4'3 -3'2 7'5 4'5 4'3 79
789 6'0 4'1 2'5 3'3 6'0 4290 4'4 -3'7 8'3 4'4 4'0 3293
1914 5'4 3'3 2'3 2'6 5'1 4300 5'3 -3'6 9'1 7'6 4'4 2056
5 5'0 2'2 2'1 2'7 5'0 4310 9'7 0'0 9'7 ... ... 277
2175 4'4 2'2 1'7 2'5 4'4 4320 10'5 0'0 10'5 ... ... 1117
1681 3'4 3'1 1'5 1'6 3'3 4330 7'4 -3'7 11'3 7'4 7'4 354
3914 3'1 3'1 1'4 1'5 3'1 4340 12'2 0'0 12'2 ... ... 263
145 3'3 2'0 1'3 1'3 2'6 4350 13'0 0'0 13'0 ... ... 18
5611 3'0 2'3 1'1 1'6 2'7 4360 13'7 0'0 13'7 ... ... 226
12924 2'6 2'5 1'0 1'6 2'6 4370 14'6 0'0 14'6 ... ... 125
14232 2'1 1'5 1'0 1'1 2'1 4380 15'5 0'0 15'5 ... ... 125
35229 ... ... 0'7 0'0 0'7 4390 16'5 0'0 16'5 ... ... 102
532 1'7 1'2 0'6 1'1 1'7 4400 17'4 0'0 17'4 ... ... 111
37064 1'6 1'6 0'5 1'1 1'6 4410 18'3 0'0 18'3 ... ... 102
25966 ... ... 0'5 0'0 0'5 4420 19'3 0'0 19'3 ... ... 101
1175 ... ... 0'4 0'0 0'4 4430 20'2 0'0 20'2 ... ... 101
1399 ... ... 0'4 0'0 0'4 4440 21'2 0'0 21'2 ... ... 91
26445 0'6 0'6 0'4 0'2 0'6 4450 22'1 0'0 22'1 ... ... 104
41618 ... ... 0'3 0'0 0'3 4460 23'1 0'0 23'1 ... ... 107
59265 ... ... 0'3 0'0 0'3 4470 24'1 0'0 24'1 ... ... 111
26483 ... ... 0'3 0'0 0'3 4480 25'1 0'0 25'1 ... ... 104
52985 0'4 0'4 0'3 0'1 0'4 4490 26'1 0'0 26'1 ... ... 116
36969 0'4 0'4 0'3 0'1 0'4 4500 27'0 0'0 27'0 ... ... 130
65854 ... ... 0'2 0'0 0'2 4510 28'0 0'0 28'0 ... ... 122
58298 0'2 0'2 0'2 0'0 0'2 4550 31'7 0'0 31'7 ... ... 120
71181 0'2 0'2 0'1 0'1 0'2 4600 36'7 0'0 36'7 ... ... 1
50688 0'1 0'1 0'1 0'0 0'1 4650 41'7 0'0 41'7 ... ... 21
8811 0'1 0'1 0'1 0'0 0'1 4700 46'7 0'0 46'7 ... ... 1
7872 ... ... 0'1 0'0 0'1 4750 51'7 0'0 51'7 ... ... 1
5030 ... ... 0'1 0'0 0'1 4800 56'7 0'0 56'7 ... ... 1
3972 ... ... 0'1 0'0 0'1 4850 61'7 0'0 61'7 ... ... 1
380 ... ... 0'1 0'0 0'1 4900 66'7 0'0 66'7 ... ... 1
202 ... ... 0'1 0'0 0'1 4950 71'7 0'0 71'7 ... ... 1
182 ... ... 0'1 0'0 0'1 5000 76'7 0'0 76'7 ... ... 1
110 ... ... 0'1 0'0 0'1 5050 81'7 0'0 81'7 ... ... 1
0 ... ... 0'1 0'0 0'1 5100 86'7 0'0 86'7 ... ... 1
0 ... ... 0'1 0'0 0'1 5150 91'7 0'0 91'7 ... ... 1
0 ... ... 0'1 0'0 0'1 5200 96'7 0'0 96'7 ... ... 1
0 ... ... 0'1 0'0 0'1 5250 101'6 0'0 101'6 ... ... 1
0 ... ... 0'1 0'0 0'1 5750 151'6 0'0 151'6 ... ... 58
0 ... ... 0'1 0'0 0'1 6000 176'6 0'0 176'6 ... ... 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.