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
176 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 0
177 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 0
179 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 0
180 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 0
180 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 0
181 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 0
56 ... ... 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 ... ... 174
21 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 852
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 2658
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 3105
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 3644
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 4872
11 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 5863
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 4929
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 4901
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 6120
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 9802
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 ... ... 41386
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 10106
21 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 41439
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 50725
11 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 58757
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 42435
1 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 52901
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 52451
104 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 5017
11 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 40191
10 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 41587
10 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 51303
11 17'7 17'7 19'1 -1'2 17'7 4080 0'3 0'0 0'3 ... ... 34976
114 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 40777
11 14'2 14'2 17'2 -3'0 14'2 4100 0'4 0'0 0'4 0'4 0'4 32594
10 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 47849
114 ... ... 15'3 0'0 15'3 4120 0'6 0'1 0'5 0'6 0'6 39793
114 ... ... 14'4 0'0 14'4 4130 0'7 0'1 0'6 0'7 0'7 34587
10 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 30912
10 11'5 10'2 12'6 -2'4 10'2 4150 1'2 0'2 1'0 1'2 1'0 233
114 ... ... 11'7 0'0 11'7 4160 1'3 0'2 1'1 1'3 1'3 18136
114 ... ... 11'0 0'0 11'0 4170 1'5 0'3 1'2 1'5 1'5 171
140 9'5 7'5 10'2 -2'5 7'5 4180 1'7 0'3 1'4 1'7 1'5 283
319 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 663
301 8'0 6'2 8'6 -2'1 6'5 4200 2'3 0'3 2'0 2'4 1'7 3375
267 6'6 6'6 8'0 -1'2 6'6 4210 2'5 0'3 2'2 2'5 2'2 1995
1201 ... ... 7'3 0'0 7'3 4220 2'7 0'2 2'5 2'7 2'1 66
1243 5'1 4'3 6'5 -2'2 4'3 4230 3'0 0'0 3'0 ... ... 693
1562 5'0 3'7 6'1 -2'2 3'7 4240 4'1 0'6 3'3 4'1 3'0 386
40 5'2 3'3 5'4 -2'1 3'3 4250 4'6 1'0 3'6 4'6 4'1 364
1725 4'3 3'0 5'0 -2'0 3'0 4260 5'0 0'6 4'2 5'0 5'0 238
1913 4'3 3'4 4'4 -1'0 3'4 4270 5'5 0'7 4'6 5'5 4'7 32
2473 2'5 2'2 4'0 -1'6 2'2 4280 5'2 0'0 5'2 ... ... 129
1760 2'4 2'2 3'4 -1'2 2'2 4290 7'0 1'2 5'6 7'0 7'0 166
394 3'1 1'5 3'1 -1'3 1'6 4300 8'2 1'7 6'3 8'2 6'3 139
959 1'7 1'6 2'6 -1'0 1'6 4310 7'0 0'0 7'0 ... ... 103
23834 1'4 1'4 2'4 -1'0 1'4 4320 7'6 0'0 7'6 ... ... 113
684 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 93
33564 1'1 1'0 1'7 -0'7 1'0 4340 9'1 0'0 9'1 ... ... 103
41247 1'5 0'7 1'6 -0'7 0'7 4350 9'7 0'0 9'7 ... ... 113
39007 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 105
5405 0'5 0'5 1'2 -0'5 0'5 4370 11'4 0'0 11'4 ... ... 110
38010 0'5 0'5 1'1 -0'4 0'5 4380 12'3 0'0 12'3 ... ... 103
51328 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 107
40064 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 121
1594 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 124
42103 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 116
41103 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 129
17790 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 131
102 0'3 0'2 0'4 -0'1 0'3 4450 18'6 0'0 18'6 ... ... 123
53474 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 1
43465 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 1
42901 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
41036 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
44513 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 10
39962 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
11388 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
5438 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 1
3323 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 20
365 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
188 ... ... 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 ... ... 165
0 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 157

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.