DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 424'4
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
178 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 0
57 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 0
57 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 0
57 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 0
58 ... ... 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
1 ... ... 46'7 0'0 46'7 3800 0'1 0'0 0'1 ... ... 172
1 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 2094
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 2333
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 2566
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 3208
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 3300
10 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 4172
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 4575
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 4519
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 4069
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 5598
21 ... ... 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 ... ... 8944
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 8854
1 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 921
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 37224
10 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 40223
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 50439
1 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 41093
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 51631
1 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 50824
103 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 429
10 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 31120
103 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 41316
103 17'7 17'7 19'1 -1'2 17'7 4080 0'3 0'0 0'3 ... ... 50977
10 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 28500
103 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 40242
10 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 29240
103 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 50056
103 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 35327
103 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 34924
103 11'5 11'5 12'6 -1'1 11'5 4150 1'1 0'1 1'0 1'2 1'0 34880
103 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 991
113 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 29630
113 9'5 9'5 10'2 -0'5 9'5 4180 1'7 0'3 1'4 1'7 1'5 4519
158 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 3961
199 8'0 6'2 8'6 -2'4 6'2 4200 2'2 0'2 2'0 2'4 1'7 155
129 6'6 6'6 8'0 -1'2 6'6 4210 2'2 0'0 2'2 2'2 2'2 2265
268 ... ... 7'3 0'0 7'3 4220 2'7 0'2 2'5 2'7 2'1 107
291 5'1 5'1 6'5 -1'4 5'1 4230 3'0 0'0 3'0 ... ... 811
78 5'0 4'4 6'1 -1'3 4'6 4240 3'7 0'4 3'3 3'7 3'0 239
339 5'2 3'5 5'4 -1'7 3'5 4250 4'4 0'6 3'6 4'5 4'1 560
1345 4'3 3'4 5'0 -1'4 3'4 4260 5'0 0'6 4'2 5'0 5'0 946
819 4'3 3'4 4'4 -1'0 3'4 4270 5'1 0'3 4'6 5'1 4'7 361
1504 2'3 2'3 4'0 -1'5 2'3 4280 5'2 0'0 5'2 ... ... 319
87 2'4 2'4 3'4 -1'0 2'4 4290 7'0 1'2 5'6 7'0 7'0 276
3997 3'1 1'6 3'1 -1'2 1'7 4300 6'5 0'2 6'3 8'0 6'3 151
4605 1'7 1'7 2'6 -0'7 1'7 4310 7'0 0'0 7'0 ... ... 10
83 ... ... 2'4 0'0 2'4 4320 7'6 0'0 7'6 ... ... 103
6427 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 104
351 ... ... 1'7 0'0 1'7 4340 9'1 0'0 9'1 ... ... 103
95 1'5 1'0 1'6 -0'6 1'0 4350 9'7 0'0 9'7 ... ... 10
99 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 10
1031 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 10
31405 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 113
50521 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 10
35996 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 130
483 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 10
40218 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 127
39754 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 129
15439 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 10
102 0'3 0'2 0'4 -0'1 0'3 4450 18'6 0'0 18'6 ... ... 134
52538 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 1
41863 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 1
41021 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
38810 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
41666 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 1
2844 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
5641 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
4192 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 1
3208 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 20
334 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
198 ... ... 0'1 0'0 0'1 4750 48'3 0'0 48'3 ... ... 1
168 ... ... 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 ... ... 165
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.