DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'4
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
56 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 0
58 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 0
58 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 0
58 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 0
59 ... ... 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 ... ... 194
11 ... ... 55'1 0'0 55'1 3750 0'1 0'0 0'1 ... ... 230
10 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 1649
1 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 0'1 0'1 4508
1 ... ... 44'1 0'0 44'1 3860 0'1 0'0 0'1 ... ... 22183
1 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... 41390
1 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 0'1 0'1 40752
1 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... 4879
21 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 0'1 0'1 6633
1 ... ... 39'1 0'0 39'1 3910 0'2 0'0 0'2 ... ... 39293
1 ... ... 38'1 0'0 38'1 3920 0'2 0'0 0'2 ... ... 50674
1 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... 55474
1 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... 55474
20 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 68284
1 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 0'2 0'2 53051
1 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... 2963
21 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 26025
91 ... ... 31'2 0'0 31'2 3990 0'2 0'0 0'2 ... ... 40537
101 24'4 24'4 30'2 -5'6 24'4 4000 0'3 0'1 0'2 0'3 0'2 42466
91 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... 52406
91 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... 11845
91 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... 39271
91 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... 51269
101 22'6 18'6 25'3 -6'5 18'6 4050 0'4 0'0 0'4 0'4 0'3 33859
101 21'2 20'5 24'4 -3'4 21'0 4060 0'4 0'0 0'4 ... ... 40289
102 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 35654
91 19'2 19'2 22'5 -3'3 19'2 4080 0'7 0'2 0'5 0'7 0'7 8390
91 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 38684
101 18'3 14'6 20'6 -6'0 14'6 4100 1'1 0'3 0'6 1'1 0'5 38303
91 ... ... 19'6 0'0 19'6 4110 1'0 0'2 0'6 1'0 1'0 34671
112 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 1'1 0'7 3695
101 15'2 15'2 18'0 -2'6 15'2 4130 1'1 0'1 1'0 1'1 1'1 29703
112 ... ... 17'1 0'0 17'1 4140 1'3 0'2 1'1 1'3 1'3 1144
111 13'4 9'7 16'2 -6'3 9'7 4150 2'0 0'6 1'2 2'2 1'1 80
111 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 77
91 ... ... 14'4 0'0 14'4 4170 2'0 0'4 1'4 2'0 1'4 1158
248 11'1 8'6 13'5 -4'7 8'6 4180 2'3 0'6 1'5 2'3 1'6 3156
266 ... ... 12'7 0'0 12'7 4190 3'3 1'4 1'7 3'3 2'2 1947
282 9'6 6'4 12'1 -5'4 6'5 4200 4'0 1'7 2'1 4'0 2'0 2768
211 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... 1962
105 5'3 5'3 10'5 -5'2 5'3 4220 4'6 2'1 2'5 4'6 2'7 777
822 8'0 4'7 9'7 -4'6 5'1 4230 5'3 2'4 2'7 5'3 4'0 536
144 6'4 4'5 9'2 -4'5 4'5 4240 5'5 2'3 3'2 5'5 3'6 539
403 6'5 4'0 8'5 -4'5 4'0 4250 6'2 2'5 3'5 6'2 4'1 1563
145 5'5 3'6 8'0 -4'2 3'6 4260 7'0 3'0 4'0 7'0 4'3 256
67 5'0 3'3 7'3 -4'0 3'3 4270 6'6 2'3 4'3 6'6 6'6 31
401 5'0 4'4 6'7 -1'7 5'0 4280 5'6 0'7 4'7 5'6 5'6 111
952 5'0 2'5 6'2 -3'5 2'5 4290 8'4 3'2 5'2 8'4 7'0 225
507 4'4 2'3 5'6 -3'2 2'4 4300 7'5 1'7 5'6 7'7 6'3 10
125 3'4 3'4 5'3 -1'7 3'4 4310 8'4 2'1 6'3 8'4 8'4 125
128 3'0 2'0 4'7 -2'7 2'0 4320 9'2 2'3 6'7 9'2 9'2 125
545 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 102
3905 2'5 1'6 4'0 -2'2 1'6 4340 9'5 1'5 8'0 9'5 9'5 101
743 2'6 1'3 3'5 -2'2 1'3 4350 8'5 0'0 8'5 ... ... 111
28951 1'3 1'3 3'3 -2'0 1'3 4360 9'3 0'0 9'3 ... ... 101
27883 ... ... 3'0 0'0 3'0 4370 10'0 0'0 10'0 ... ... 102
27969 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 102
30937 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 104
415 1'3 0'7 2'2 -1'2 1'0 4400 12'2 0'0 12'2 ... ... 116
1586 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 109
33305 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 113
1044 1'0 1'0 1'5 -0'5 1'0 4430 14'5 0'0 14'5 ... ... 105
32903 0'7 0'7 1'4 -0'5 0'7 4440 15'4 0'0 15'4 ... ... 118
1858 0'6 0'5 1'3 -0'6 0'5 4450 16'2 0'0 16'2 ... ... 110
41079 ... ... ... ... ... 4460 ... ... ... ... ... 123
34062 ... ... ... ... ... 4470 ... ... ... ... ... 124
2760 ... ... ... ... ... 4480 ... ... ... ... ... 116
52728 0'3 0'3 ... ... 0'3 4490 ... ... ... ... ... 129
42547 0'5 0'3 0'7 -0'4 0'3 4500 22'6 2'0 20'6 22'6 22'6 131
39586 ... ... ... ... ... 4510 ... ... ... ... ... 131
53302 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 1
53674 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 10
4090 ... ... 0'2 0'0 0'2 4650 35'2 0'0 35'2 ... ... 10
3864 0'1 0'1 0'2 -0'1 0'1 4700 40'1 0'0 40'1 ... ... 1
1986 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 1
1199 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 1
780 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 1
258 ... ... 0'1 0'0 0'1 4900 60'1 0'0 60'1 ... ... 1
200 ... ... 0'1 0'0 0'1 4950 65'1 0'0 65'1 ... ... 1
172 ... ... 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 ... ... 59
0 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 152

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.