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
0 ... ... 103'2 0'0 103'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 98'3 0'0 98'3 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 93'3 0'0 93'3 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 88'3 0'0 88'3 3350 0'1 0'0 0'1 ... ... 0
1 ... ... 83'3 0'0 83'3 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 78'3 0'0 78'3 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 73'3 0'0 73'3 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 68'3 0'0 68'3 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 63'3 0'0 63'3 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 58'3 0'0 58'3 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 53'3 0'0 53'3 3700 0'1 0'0 0'1 ... ... 180
1 ... ... 48'3 0'0 48'3 3750 0'1 0'0 0'1 ... ... 218
1 ... ... 43'3 0'0 43'3 3800 0'1 0'0 0'1 ... ... 266
1 ... ... 38'3 0'0 38'3 3850 0'1 0'0 0'1 ... ... 266
1 ... ... 37'3 0'0 37'3 3860 0'1 0'0 0'1 ... ... 266
1 ... ... 36'3 0'0 36'3 3870 0'1 0'0 0'1 ... ... 266
1 ... ... 35'3 0'0 35'3 3880 0'1 0'0 0'1 ... ... 266
1 ... ... 34'3 0'0 34'3 3890 0'1 0'0 0'1 ... ... 260
1 ... ... 33'3 0'0 33'3 3900 0'1 0'0 0'1 ... ... 260
1 ... ... 32'3 0'0 32'3 3910 0'1 0'0 0'1 ... ... 693
1 ... ... 31'3 0'0 31'3 3920 0'1 0'0 0'1 ... ... 691
1 ... ... 30'3 0'0 30'3 3930 0'2 0'0 0'2 ... ... 796
1 ... ... 29'3 0'0 29'3 3940 0'2 0'0 0'2 ... ... 977
1 ... ... 28'4 0'0 28'4 3950 0'2 0'0 0'2 ... ... 976
1 ... ... 27'4 0'0 27'4 3960 0'2 0'0 0'2 ... ... 987
1 ... ... 26'4 0'0 26'4 3970 0'2 0'0 0'2 ... ... 974
1 ... ... 25'4 0'0 25'4 3980 0'2 0'0 0'2 ... ... 961
1 ... ... 24'4 0'0 24'4 3990 0'2 0'0 0'2 ... ... 396
1 ... ... 23'4 0'0 23'4 4000 0'3 0'0 0'3 ... ... 822
1 ... ... 22'5 0'0 22'5 4010 0'3 0'0 0'3 ... ... 913
1 ... ... 21'5 0'0 21'5 4020 0'3 0'0 0'3 ... ... 913
94 ... ... 20'5 0'0 20'5 4030 0'4 0'0 0'4 ... ... 908
94 ... ... 19'6 0'0 19'6 4040 0'4 0'0 0'4 ... ... 810
94 ... ... 18'6 0'0 18'6 4050 0'4 0'0 0'4 0'4 0'4 904
94 ... ... 17'7 0'0 17'7 4060 0'5 0'0 0'5 ... ... 100
1 ... ... 16'7 0'0 16'7 4070 0'6 0'0 0'6 ... ... 886
94 ... ... 16'0 0'0 16'0 4080 0'6 0'0 0'6 ... ... 225
94 ... ... 15'1 0'0 15'1 4090 0'7 0'0 0'7 ... ... 733
94 ... ... 14'2 0'0 14'2 4100 1'0 0'0 1'0 ... ... 673
94 ... ... 13'3 0'0 13'3 4110 1'1 0'0 1'1 ... ... 633
94 ... ... 12'4 0'0 12'4 4120 1'2 0'0 1'2 ... ... 588
94 ... ... 11'5 0'0 11'5 4130 1'4 0'0 1'4 ... ... 601
1 ... ... 10'7 0'0 10'7 4140 1'5 0'0 1'5 ... ... 5
94 ... ... 10'1 0'0 10'1 4150 1'7 0'0 1'7 ... ... 501
94 ... ... 9'3 0'0 9'3 4160 2'1 0'0 2'1 ... ... 425
94 ... ... 8'5 0'0 8'5 4170 2'3 0'0 2'3 ... ... 409
94 ... ... 7'7 0'0 7'7 4180 2'6 0'0 2'6 ... ... 421
94 ... ... 7'2 0'0 7'2 4190 3'0 0'0 3'0 ... ... 212
94 ... ... 6'5 0'0 6'5 4200 3'3 0'0 3'3 ... ... 5
94 6'4 6'4 6'1 0'3 6'4 4210 3'7 0'0 3'7 ... ... 5
273 ... ... 5'4 0'0 5'4 4220 4'2 0'0 4'2 ... ... 209
274 ... ... 5'0 0'0 5'0 4230 4'6 0'0 4'6 ... ... 5
200 ... ... 4'4 0'0 4'4 4240 5'2 0'0 5'2 ... ... 5
323 ... ... 4'1 0'0 4'1 4250 5'7 0'0 5'7 ... ... 339
19 ... ... 3'5 0'0 3'5 4260 6'3 0'0 6'3 ... ... 270
19 ... ... 3'2 0'0 3'2 4270 7'0 0'0 7'0 ... ... 128
19 3'2 3'2 2'7 0'3 3'2 4280 7'5 0'0 7'5 ... ... 93
362 ... ... 2'5 0'0 2'5 4290 8'3 0'0 8'3 ... ... 93
19 ... ... 2'3 0'0 2'3 4300 9'1 0'0 9'1 ... ... 94
5 2'2 2'2 2'1 0'1 2'2 4310 9'7 0'0 9'7 ... ... 94
5 ... ... 1'7 0'0 1'7 4320 10'5 0'0 10'5 ... ... 93
255 ... ... 1'5 0'0 1'5 4330 11'3 0'0 11'3 ... ... 94
488 ... ... 1'4 0'0 1'4 4340 12'2 0'0 12'2 ... ... 94
257 ... ... 1'3 0'0 1'3 4350 13'0 0'0 13'0 ... ... 93
688 ... ... 1'1 0'0 1'1 4360 13'7 0'0 13'7 ... ... 94
686 ... ... 1'0 0'0 1'0 4370 14'6 0'0 14'6 ... ... 94
733 ... ... 1'0 0'0 1'0 4380 15'5 0'0 15'5 ... ... 94
726 ... ... 0'7 0'0 0'7 4390 16'5 0'0 16'5 ... ... 97
5 ... ... 0'6 0'0 0'6 4400 17'4 0'0 17'4 ... ... 101
837 ... ... 0'5 0'0 0'5 4410 18'3 0'0 18'3 ... ... 103
939 ... ... 0'5 0'0 0'5 4420 19'3 0'0 19'3 ... ... 107
876 ... ... 0'4 0'0 0'4 4430 20'2 0'0 20'2 ... ... 110
949 ... ... 0'4 0'0 0'4 4440 21'2 0'0 21'2 ... ... 113
971 ... ... 0'4 0'0 0'4 4450 22'1 0'0 22'1 ... ... 115
879 ... ... 0'3 0'0 0'3 4460 23'1 0'0 23'1 ... ... 118
1021 ... ... 0'3 0'0 0'3 4470 24'1 0'0 24'1 ... ... 120
1022 ... ... 0'3 0'0 0'3 4480 25'1 0'0 25'1 ... ... 121
1009 ... ... 0'3 0'0 0'3 4490 26'1 0'0 26'1 ... ... 124
767 ... ... 0'3 0'0 0'3 4500 27'0 0'0 27'0 ... ... 125
703 ... ... 0'2 0'0 0'2 4510 28'0 0'0 28'0 ... ... 1
1025 ... ... 0'2 0'0 0'2 4550 31'7 0'0 31'7 ... ... 1
763 ... ... 0'1 0'0 0'1 4600 36'7 0'0 36'7 ... ... 1
266 ... ... 0'1 0'0 0'1 4650 41'7 0'0 41'7 ... ... 1
266 ... ... 0'1 0'0 0'1 4700 46'7 0'0 46'7 ... ... 1
266 ... ... 0'1 0'0 0'1 4750 51'7 0'0 51'7 ... ... 1
262 ... ... 0'1 0'0 0'1 4800 56'7 0'0 56'7 ... ... 1
238 ... ... 0'1 0'0 0'1 4850 61'7 0'0 61'7 ... ... 1
186 ... ... 0'1 0'0 0'1 4900 66'7 0'0 66'7 ... ... 1
168 ... ... 0'1 0'0 0'1 4950 71'7 0'0 71'7 ... ... 1
0 ... ... 0'1 0'0 0'1 5000 76'7 0'0 76'7 ... ... 1
0 ... ... 0'1 0'0 0'1 5050 81'7 0'0 81'7 ... ... 1
0 ... ... 0'1 0'0 0'1 5100 86'7 0'0 86'7 ... ... 1
0 ... ... 0'1 0'0 0'1 5150 91'7 0'0 91'7 ... ... 1
0 ... ... 0'1 0'0 0'1 5200 96'7 0'0 96'7 ... ... 1
0 ... ... 0'1 0'0 0'1 5250 101'6 0'0 101'6 ... ... 1
0 ... ... 0'1 0'0 0'1 5750 151'6 0'0 151'6 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 176'6 0'0 176'6 ... ... 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.