DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 425'0
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 ... ... 103'7 0'0 103'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 98'7 0'0 98'7 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 93'7 0'0 93'7 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 88'7 0'0 88'7 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 83'7 0'0 83'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 78'7 0'0 78'7 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 73'7 0'0 73'7 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 68'7 0'0 68'7 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 63'7 0'0 63'7 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 58'7 0'0 58'7 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 53'7 0'0 53'7 3700 0'1 0'0 0'1 ... ... 0
1 ... ... 48'7 0'0 48'7 3750 0'1 0'0 0'1 ... ... 0
1 ... ... 43'7 0'0 43'7 3800 0'1 0'0 0'1 ... ... 0
1 ... ... 38'7 0'0 38'7 3850 0'1 0'0 0'1 ... ... 1110
1 ... ... 37'7 0'0 37'7 3860 0'1 0'0 0'1 ... ... 1126
1 ... ... 36'7 0'0 36'7 3870 0'1 0'0 0'1 ... ... 1262
1 ... ... 35'7 0'0 35'7 3880 0'1 0'0 0'1 ... ... 1221
1 ... ... 34'7 0'0 34'7 3890 0'1 0'0 0'1 ... ... 1277
1 ... ... 33'7 0'0 33'7 3900 0'1 0'0 0'1 ... ... 1269
1 ... ... 32'7 0'0 32'7 3910 0'1 0'0 0'1 ... ... 1256
1 ... ... 31'7 0'0 31'7 3920 0'1 0'0 0'1 ... ... 1234
1 ... ... 30'7 0'0 30'7 3930 0'1 0'0 0'1 ... ... 1204
1 ... ... 29'7 0'0 29'7 3940 0'1 0'0 0'1 ... ... 1170
1 ... ... 28'7 0'0 28'7 3950 0'1 0'0 0'1 ... ... 1133
1 ... ... 27'7 0'0 27'7 3960 0'1 0'0 0'1 ... ... 1133
1 ... ... 26'7 0'0 26'7 3970 0'1 0'0 0'1 ... ... 1120
1 ... ... 25'7 0'0 25'7 3980 0'1 0'0 0'1 ... ... 139
1 ... ... 24'7 0'0 24'7 3990 0'1 0'0 0'1 ... ... 13327
1 ... ... 24'0 0'0 24'0 4000 0'2 0'0 0'2 ... ... 22833
1 ... ... 23'0 0'0 23'0 4010 0'2 0'0 0'2 ... ... 22237
1 ... ... 22'0 0'0 22'0 4020 0'2 0'0 0'2 ... ... 11172
1 ... ... 21'0 0'0 21'0 4030 0'2 0'0 0'2 ... ... 16843
1 ... ... 20'0 0'0 20'0 4040 0'2 0'0 0'2 ... ... 10797
1 ... ... 19'1 0'0 19'1 4050 0'3 0'0 0'3 ... ... 10249
104 ... ... 18'1 0'0 18'1 4060 0'3 0'0 0'3 ... ... 1033
104 ... ... 17'1 0'0 17'1 4070 0'3 0'0 0'3 ... ... 10091
10 ... ... 16'2 0'0 16'2 4080 0'4 0'0 0'4 ... ... 8720
104 ... ... 15'2 0'0 15'2 4090 0'4 0'0 0'4 ... ... 156
104 ... ... 14'3 0'0 14'3 4100 0'5 0'0 0'5 ... ... 9581
104 ... ... 13'3 0'0 13'3 4110 0'4 -0'1 0'5 0'4 0'4 8974
10 ... ... 12'4 0'0 12'4 4120 0'5 -0'1 0'6 0'5 0'5 8716
104 ... ... 11'5 0'0 11'5 4130 0'7 0'0 0'7 ... ... 5323
104 ... ... 10'6 0'0 10'6 4140 1'0 0'0 1'0 ... ... 311
104 ... ... 9'7 0'0 9'7 4150 1'1 0'0 1'1 ... ... 160
10 10'1 10'1 9'1 1'0 10'1 4160 1'3 0'0 1'3 ... ... 1021
104 ... ... 8'3 0'0 8'3 4170 1'6 0'0 1'6 ... ... 1106
10 ... ... 7'6 0'0 7'6 4180 2'0 0'0 2'0 ... ... 155
10 ... ... 7'0 0'0 7'0 4190 2'2 0'0 2'2 ... ... 104
128 ... ... 6'2 0'0 6'2 4200 2'2 -0'2 2'4 2'2 1'6 148
147 ... ... 5'5 0'0 5'5 4210 2'7 0'0 2'7 ... ... 45
147 ... ... 5'0 0'0 5'0 4220 3'2 0'0 3'2 ... ... 652
66 ... ... 4'3 0'0 4'3 4230 3'2 -0'3 3'5 3'2 2'4 5
77 ... ... 3'7 0'0 3'7 4240 4'1 0'0 4'1 ... ... 128
20 4'4 4'4 3'3 1'1 4'4 4250 4'5 0'0 4'5 ... ... 128
92 ... ... 3'0 0'0 3'0 4260 5'2 0'0 5'2 ... ... 81
681 3'5 3'5 2'5 1'0 3'5 4270 5'7 0'0 5'7 ... ... 460
692 ... ... 2'2 0'0 2'2 4280 6'4 0'0 6'4 ... ... 138
40 2'2 2'2 2'0 0'2 2'2 4290 7'2 0'0 7'2 ... ... 113
119 2'5 1'7 1'6 0'1 1'7 4300 8'0 0'0 8'0 ... ... 138
124 ... ... 1'4 0'0 1'4 4310 8'6 0'0 8'6 ... ... 128
130 ... ... 1'3 0'0 1'3 4320 9'4 0'0 9'4 ... ... 103
996 ... ... 1'2 0'0 1'2 4330 10'4 0'0 10'4 ... ... 104
116 ... ... 1'0 0'0 1'0 4340 11'2 0'0 11'2 ... ... 104
1685 ... ... 0'7 0'0 0'7 4350 12'1 0'0 12'1 ... ... 104
1709 ... ... 0'6 0'0 0'6 4360 13'0 0'0 13'0 ... ... 104
1949 ... ... 0'5 0'0 0'5 4370 13'7 0'0 13'7 ... ... 106
100 ... ... 0'5 0'0 0'5 4380 14'7 0'0 14'7 ... ... 111
4736 ... ... 0'4 0'0 0'4 4390 15'6 0'0 15'6 ... ... 115
9743 ... ... 0'4 0'0 0'4 4400 16'6 0'0 16'6 ... ... 117
7410 ... ... 0'3 0'0 0'3 4410 17'5 0'0 17'5 ... ... 121
9434 ... ... 0'3 0'0 0'3 4420 18'5 0'0 18'5 ... ... 125
7924 ... ... 0'3 0'0 0'3 4430 19'5 0'0 19'5 ... ... 127
7582 ... ... 0'2 0'0 0'2 4440 20'4 0'0 20'4 ... ... 130
960 0'3 0'3 0'2 0'1 0'3 4450 21'4 0'0 21'4 ... ... 132
8730 ... ... 0'2 0'0 0'2 4460 22'4 0'0 22'4 ... ... 133
10916 ... ... 0'2 0'0 0'2 4470 23'4 0'0 23'4 ... ... 1
16568 ... ... 0'2 0'0 0'2 4480 24'4 0'0 24'4 ... ... 1
16312 ... ... 0'2 0'0 0'2 4490 25'4 0'0 25'4 ... ... 1
9690 ... ... 0'2 0'0 0'2 4500 26'4 0'0 26'4 ... ... 1
19664 ... ... 0'1 0'0 0'1 4510 27'3 0'0 27'3 ... ... 1
909 ... ... 0'1 0'0 0'1 4550 31'3 0'0 31'3 ... ... 1
981 ... ... 0'1 0'0 0'1 4600 36'3 0'0 36'3 ... ... 1
944 ... ... 0'1 0'0 0'1 4650 41'3 0'0 41'3 ... ... 1
685 ... ... 0'1 0'0 0'1 4700 46'3 0'0 46'3 ... ... 1
174 ... ... 0'1 0'0 0'1 4750 51'3 0'0 51'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4800 56'3 0'0 56'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4850 61'3 0'0 61'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4900 66'3 0'0 66'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4950 71'3 0'0 71'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5000 76'3 0'0 76'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5050 81'3 0'0 81'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5100 86'3 0'0 86'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5150 91'3 0'0 91'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5200 96'3 0'0 96'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5250 101'3 0'0 101'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5750 151'2 0'0 151'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 176'2 0'0 176'2 ... ... 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.