DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'0
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
178 ... ... 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
180 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 0
181 ... ... 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
58 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 0
58 ... ... 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 ... ... 168
1 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 804
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 904
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 2390
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 2933
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 3700
10 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 4949
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 4214
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 4201
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 5242
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 6941
10 ... ... 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 ... ... 9350
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 100
21 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 1446
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 6390
10 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 40008
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 55267
21 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 42579
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 52483
21 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 52221
10 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 593
10 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 32558
103 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 39392
10 17'7 17'7 19'1 -1'2 17'7 4080 0'3 0'0 0'3 ... ... 505
103 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 34440
113 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 50891
103 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 33805
10 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 11437
10 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 847
114 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 837
103 11'5 10'2 12'6 -2'4 10'2 4150 1'1 0'1 1'0 1'2 1'0 3369
10 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 27518
113 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 1586
113 9'5 7'7 10'2 -2'3 7'7 4180 1'7 0'3 1'4 1'7 1'5 901
151 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 1690
149 8'0 6'2 8'6 -2'1 6'5 4200 2'2 0'2 2'0 2'4 1'7 72
129 6'6 6'6 8'0 -1'2 6'6 4210 2'5 0'3 2'2 2'5 2'2 2172
427 ... ... 7'3 0'0 7'3 4220 2'7 0'2 2'5 2'7 2'1 67
301 5'1 5'1 6'5 -1'4 5'1 4230 3'0 0'0 3'0 ... ... 866
333 5'0 4'4 6'1 -1'3 4'6 4240 3'7 0'4 3'3 3'7 3'0 729
692 5'2 3'5 5'4 -1'6 3'6 4250 4'5 0'7 3'6 4'5 4'1 538
108 4'3 3'2 5'0 -1'6 3'2 4260 5'0 0'6 4'2 5'0 5'0 80
108 4'3 3'4 4'4 -1'0 3'4 4270 5'5 0'7 4'6 5'5 4'7 53
601 2'5 2'3 4'0 -1'3 2'5 4280 5'2 0'0 5'2 ... ... 53
3094 2'4 2'2 3'4 -1'2 2'2 4290 7'0 1'2 5'6 7'0 7'0 199
3379 3'1 1'6 3'1 -1'2 1'7 4300 6'5 0'2 6'3 8'0 6'3 10
4971 1'7 1'6 2'6 -1'0 1'6 4310 7'0 0'0 7'0 ... ... 10
28415 1'4 1'4 2'4 -1'0 1'4 4320 7'6 0'0 7'6 ... ... 20
10776 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 103
624 1'1 1'1 1'7 -0'6 1'1 4340 9'1 0'0 9'1 ... ... 103
489 1'5 1'0 1'6 -0'6 1'0 4350 9'7 0'0 9'7 ... ... 20
548 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 106
10463 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 109
35095 0'5 0'5 1'1 -0'4 0'5 4380 12'3 0'0 12'3 ... ... 112
453 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 117
35865 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 130
1177 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 124
40433 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 126
39947 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 128
28136 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 132
500 0'3 0'2 0'4 -0'1 0'3 4450 18'6 0'0 18'6 ... ... 134
52526 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 1
42459 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 1
42579 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
40505 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
43110 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 21
39009 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
7886 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
4876 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 21
3635 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 10
394 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
196 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
110 ... ... 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 ... ... 164
0 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 172

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.