DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'0
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 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 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
1 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 184
1 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 223
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 230
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 889
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 1010
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 1036
1 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 ... ... 1091
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 1067
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 ... ... 1185
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 1104
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 1085
1 ... ... 31'7 0'0 31'7 3950 0'1 0'0 0'1 ... ... 1071
1 ... ... 30'7 0'0 30'7 3960 0'1 0'0 0'1 ... ... 1050
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 263
1 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 1115
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 18669
1 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 19772
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 20334
1 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 12560
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 12561
1 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 12551
102 ... ... 22'0 0'0 22'0 4050 0'2 0'0 0'2 ... ... 7372
102 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 9971
1 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 10049
102 ... ... 19'1 0'0 19'1 4080 0'3 0'0 0'3 ... ... 9292
102 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 9019
1 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 ... ... 10484
10 ... ... 16'2 0'0 16'2 4110 0'5 0'0 0'5 ... ... 8623
102 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 110
1 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 9101
1 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 966
1 ... ... 12'6 0'0 12'6 4150 1'0 0'0 1'0 ... ... 928
10 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 1071
1 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 66
10 ... ... 10'2 0'0 10'2 4180 1'4 0'0 1'4 ... ... 110
10 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 783
10 ... ... 8'6 0'0 8'6 4200 2'0 0'0 2'0 ... ... 110
135 ... ... 8'0 0'0 8'0 4210 2'2 0'0 2'2 ... ... 22
1 ... ... 7'3 0'0 7'3 4220 2'1 -0'4 2'5 2'1 2'1 5
135 ... ... 6'5 0'0 6'5 4230 3'0 0'0 3'0 ... ... 5
36 ... ... 6'1 0'0 6'1 4240 3'3 0'0 3'3 ... ... 5
20 ... ... 5'4 0'0 5'4 4250 3'6 0'0 3'6 ... ... 5
5 ... ... 5'0 0'0 5'0 4260 4'2 0'0 4'2 ... ... 469
61 ... ... 4'4 0'0 4'4 4270 4'6 0'0 4'6 ... ... 517
5 ... ... 4'0 0'0 4'0 4280 5'2 0'0 5'2 ... ... 205
5 ... ... 3'4 0'0 3'4 4290 5'6 0'0 5'6 ... ... 20
94 ... ... 3'1 0'0 3'1 4300 7'0 0'5 6'3 7'0 7'0 20
638 ... ... 2'6 0'0 2'6 4310 7'0 0'0 7'0 ... ... 144
233 ... ... 2'4 0'0 2'4 4320 7'6 0'0 7'6 ... ... 10
219 1'7 1'7 2'1 -0'2 1'7 4330 8'3 0'0 8'3 ... ... 10
804 ... ... 1'7 0'0 1'7 4340 9'1 0'0 9'1 ... ... 10
1026 1'3 1'3 1'6 -0'3 1'3 4350 9'7 0'0 9'7 ... ... 1
889 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 10
257 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 102
27 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 102
342 ... ... 1'0 0'0 1'0 4390 13'2 0'0 13'2 ... ... 105
1561 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 108
8563 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 10
5754 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 1
10317 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 10
7919 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 121
4 ... ... 0'4 0'0 0'4 4450 18'6 0'0 18'6 ... ... 10
10320 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 126
9804 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 128
7289 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 10
100 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 10
12546 ... ... 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 1
12557 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
18453 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
904 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 1
882 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 1
751 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
240 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
182 ... ... 0'1 0'0 0'1 4800 53'3 0'0 53'3 ... ... 1
110 ... ... 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 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 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.