DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 407'2
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
78 ... ... 89'4 0'0 89'4 3200 0'1 0'0 0'1 ... ... 0
79 ... ... 84'4 0'0 84'4 3250 0'1 0'0 0'1 ... ... 0
1 ... ... 79'4 0'0 79'4 3300 0'1 0'0 0'1 ... ... 0
1 ... ... 74'4 0'0 74'4 3350 0'1 0'0 0'1 ... ... 1432
1 ... ... 69'4 0'0 69'4 3400 0'1 0'0 0'1 ... ... 1777
1 ... ... 64'4 0'0 64'4 3450 0'1 0'0 0'1 ... ... 6200
1 ... ... 59'4 0'0 59'4 3500 0'1 0'0 0'1 ... ... 39351
1 ... ... 54'4 0'0 54'4 3550 0'1 0'0 0'1 ... ... 1244
1 ... ... 49'5 0'0 49'5 3600 0'2 0'0 0'2 0'3 0'2 69702
1 ... ... 44'6 0'0 44'6 3650 0'2 -0'1 0'3 0'2 0'2 23676
1 ... ... 39'7 0'0 39'7 3700 0'4 0'0 0'4 ... ... 16490
90 ... ... 35'1 0'0 35'1 3750 0'5 0'0 0'5 0'5 0'5 48672
96 ... ... 30'3 0'0 30'3 3800 1'0 0'1 0'7 1'0 1'0 193
90 ... ... 25'5 0'0 25'5 3850 1'3 0'1 1'2 1'4 1'3 47478
86 ... ... ... ... ... 3890 ... ... ... ... ... 87
111 ... ... 21'3 0'0 21'3 3900 2'2 0'3 1'7 2'3 2'2 9197
96 ... ... 20'5 0'0 20'5 3910 2'1 0'0 2'1 ... ... 26313
110 ... ... 19'6 0'0 19'6 3920 2'3 0'0 2'3 ... ... 5528
114 ... ... 19'0 0'0 19'0 3930 2'4 0'0 2'4 ... ... 274
119 ... ... 18'1 0'0 18'1 3940 3'1 0'4 2'5 3'2 3'1 23670
133 14'3 14'3 17'2 -2'7 14'3 3950 3'2 0'4 2'6 3'4 3'2 9545
128 ... ... 16'4 0'0 16'4 3960 3'7 0'7 3'0 3'7 3'7 114
132 ... ... 15'6 0'0 15'6 3970 3'7 0'4 3'3 4'1 3'7 1125
134 ... ... 15'0 0'0 15'0 3980 4'2 0'5 3'5 4'4 4'1 4150
292 ... ... 14'2 0'0 14'2 3990 4'5 0'6 3'7 4'7 4'4 318
341 12'1 11'4 13'4 -1'7 11'5 4000 5'0 0'7 4'1 5'3 4'7 5983
320 ... ... 12'7 0'0 12'7 4010 5'2 0'7 4'3 5'5 5'2 3100
320 10'3 10'3 12'1 -1'6 10'3 4020 5'6 1'0 4'6 5'7 5'5 3100
303 ... ... 11'4 0'0 11'4 4030 5'1 0'0 5'1 ... ... 40
1018 ... ... 11'0 0'0 11'0 4040 6'6 1'2 5'4 6'6 6'6 1692
499 8'6 8'4 10'3 -1'7 8'4 4050 6'7 1'0 5'7 7'2 6'2 88
461 ... ... 9'6 0'0 9'6 4060 6'2 0'0 6'2 ... ... 2285
988 7'7 7'5 9'2 -1'3 7'7 4070 8'2 1'4 6'6 8'2 8'0 2248
1512 7'5 6'7 8'5 -1'4 7'1 4080 7'1 0'0 7'1 ... ... 1863
2144 7'2 6'5 8'1 -1'4 6'5 4090 9'3 1'6 7'5 9'3 9'3 405
1519 7'2 6'1 7'5 -1'1 6'4 4100 9'7 1'6 8'1 9'7 8'2 1605
1205 6'3 5'6 7'1 -1'3 5'6 4110 10'3 1'6 8'5 10'4 10'1 782
1224 6'1 5'2 6'6 -1'4 5'2 4120 9'2 0'0 9'2 ... ... 642
1373 5'5 5'5 6'2 -0'5 5'5 4130 9'6 0'0 9'6 ... ... 373
2147 5'3 4'4 5'7 -1'3 4'4 4140 11'7 1'4 10'3 11'7 11'7 419
443 5'2 4'2 5'4 -1'2 4'2 4150 11'0 0'0 11'0 ... ... 10
3537 4'2 4'1 5'1 -1'0 4'1 4160 11'5 0'0 11'5 ... ... 291
3200 4'3 3'6 4'7 -0'7 4'0 4170 12'2 0'0 12'2 ... ... 292
1308 3'5 3'5 4'4 -0'7 3'5 4180 13'0 0'0 13'0 ... ... 179
1420 ... ... 4'1 0'0 4'1 4190 13'5 0'0 13'5 ... ... 166
6874 3'5 3'0 3'7 -0'5 3'2 4200 14'3 0'0 14'3 ... ... 145
8539 3'0 2'7 3'5 -0'6 2'7 4210 15'0 0'0 15'0 ... ... 10
894 ... ... 3'3 0'0 3'3 4220 15'6 0'0 15'6 ... ... 134
7776 ... ... 3'1 0'0 3'1 4230 16'4 0'0 16'4 ... ... 135
3258 2'3 2'3 2'7 -0'4 2'3 4240 17'2 0'0 17'2 ... ... 134
30574 2'3 2'1 2'5 -0'4 2'1 4250 20'3 2'2 18'1 20'3 20'3 10
26821 2'3 2'0 2'4 -0'4 2'0 4260 18'7 0'0 18'7 ... ... 135
24864 ... ... 2'3 0'0 2'3 4270 19'6 0'0 19'6 ... ... 135
25760 1'7 1'6 2'2 -0'3 1'7 4280 20'5 0'0 20'5 ... ... 134
27484 1'6 1'6 2'1 -0'3 1'6 4290 21'4 0'0 21'4 ... ... 134
45533 1'5 1'4 2'0 -0'4 1'4 4300 24'6 2'3 22'3 24'6 24'6 145
43777 1'4 1'4 1'7 -0'3 1'4 4310 23'2 0'0 23'2 ... ... 135
853 1'3 1'3 1'6 -0'3 1'3 4320 24'1 0'0 24'1 ... ... 135
10033 ... ... 1'4 0'0 1'4 4350 26'7 0'0 26'7 ... ... 145
49389 ... ... 1'1 0'0 1'1 4400 31'4 0'0 31'4 ... ... 134
24823 ... ... 0'6 0'0 0'6 4450 36'1 0'0 36'1 ... ... 135
12114 0'4 0'4 0'5 -0'1 0'4 4500 41'0 0'0 41'0 ... ... 134
39872 0'4 0'4 0'5 -0'1 0'4 4550 46'0 0'0 46'0 ... ... 1
71686 0'3 0'2 0'4 -0'1 0'3 4600 50'7 0'0 50'7 ... ... 1
57384 ... ... 0'3 0'0 0'3 4650 55'6 0'0 55'6 ... ... 1
100 0'2 0'2 0'2 0'0 0'2 4700 60'5 0'0 60'5 ... ... 1
67600 0'2 0'2 0'2 0'0 0'2 4750 65'5 0'0 65'5 ... ... 1
67601 ... ... 0'2 0'0 0'2 4800 70'5 0'0 70'5 ... ... 1
50916 ... ... 0'2 0'0 0'2 4850 75'5 0'0 75'5 ... ... 1
839 ... ... 0'2 0'0 0'2 4900 80'5 0'0 80'5 ... ... 1
1915 ... ... 0'1 0'0 0'1 4950 85'4 0'0 85'4 ... ... 1
2034 0'1 0'1 0'1 0'0 0'1 5000 90'4 0'0 90'4 ... ... 1
2001 ... ... 0'1 0'0 0'1 5050 95'4 0'0 95'4 ... ... 1
2126 ... ... 0'1 0'0 0'1 5100 100'4 0'0 100'4 ... ... 1
1970 ... ... 0'1 0'0 0'1 5150 105'4 0'0 105'4 ... ... 1
1752 ... ... 0'1 0'0 0'1 5200 110'4 0'0 110'4 ... ... 1
1407 ... ... 0'1 0'0 0'1 5250 115'4 0'0 115'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5750 165'4 0'0 165'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 190'4 0'0 190'4 ... ... 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.