DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'2
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
177 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 0
179 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 0
56 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 0
57 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 0
57 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 0
57 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 0
57 ... ... 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
21 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 172
1 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 2209
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 2383
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 2647
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 3072
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 3650
10 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 4586
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 4266
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 3898
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 4567
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 6152
21 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 0'1 0'1 200
1 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 9223
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 11048
21 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 1246
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 37800
45 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 40207
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 42695
10 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 42699
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 50934
1 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 50813
10 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 584
10 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 32057
114 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 40860
10 17'7 17'7 19'1 -1'2 17'7 4080 0'3 0'0 0'3 ... ... 50887
113 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 32140
10 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 50884
114 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 34474
10 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 5530
10 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 98
114 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 96
113 11'5 11'5 12'6 -1'1 11'5 4150 1'1 0'1 1'0 1'2 1'0 740
114 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 6841
113 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 471
113 9'5 9'5 10'2 -0'5 9'5 4180 1'7 0'3 1'4 1'7 1'5 79
10 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 536
219 8'0 6'4 8'6 -1'4 7'2 4200 2'0 0'0 2'0 2'4 1'7 3103
253 6'6 6'6 8'0 -1'2 6'6 4210 2'2 0'0 2'2 2'2 2'2 1136
358 ... ... 7'3 0'0 7'3 4220 2'7 0'2 2'5 2'7 2'1 1016
338 5'1 5'1 6'5 -1'4 5'1 4230 3'0 0'0 3'0 ... ... 341
175 5'0 4'4 6'1 -1'3 4'6 4240 3'7 0'4 3'3 3'7 3'0 100
626 5'2 3'5 5'4 -1'7 3'5 4250 4'1 0'3 3'6 4'5 4'1 96
89 4'3 3'4 5'0 -1'4 3'4 4260 5'0 0'6 4'2 5'0 5'0 383
5 4'3 3'4 4'4 -1'0 3'4 4270 5'1 0'3 4'6 5'1 4'7 176
115 ... ... 4'0 0'0 4'0 4280 5'2 0'0 5'2 ... ... 195
3165 2'4 2'4 3'4 -1'0 2'4 4290 7'0 1'2 5'6 7'0 7'0 255
1440 3'1 1'6 3'1 -1'3 1'6 4300 6'5 0'2 6'3 8'0 6'3 140
1734 1'7 1'7 2'6 -0'7 1'7 4310 7'0 0'0 7'0 ... ... 103
26699 ... ... 2'4 0'0 2'4 4320 7'6 0'0 7'6 ... ... 113
339 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 104
32947 ... ... 1'7 0'0 1'7 4340 9'1 0'0 9'1 ... ... 103
35039 1'5 1'0 1'6 -0'6 1'0 4350 9'7 0'0 9'7 ... ... 113
38977 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 105
100 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 110
32372 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 115
50529 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 118
33487 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 10
100 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 124
41132 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 117
39623 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 129
925 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 132
2 0'3 0'2 0'4 -0'1 0'3 4450 18'6 0'0 18'6 ... ... 124
52497 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 1
41713 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 1
38856 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
42977 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
43024 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 10
2293 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
5979 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
4255 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 1
3673 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 20
334 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
198 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
168 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 1
0 ... ... 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 ... ... 165
0 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 157

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.