DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'4
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
63 ... ... 110'0 0'0 110'0 3200 0'1 0'0 0'1 ... ... 0
48 ... ... 105'0 0'0 105'0 3250 0'1 0'0 0'1 ... ... 0
48 ... ... 100'0 0'0 100'0 3300 0'1 0'0 0'1 ... ... 0
51 ... ... 95'0 0'0 95'0 3350 0'1 0'0 0'1 ... ... 0
49 ... ... 90'0 0'0 90'0 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 85'0 0'0 85'0 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 80'0 0'0 80'0 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 75'1 0'0 75'1 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 70'1 0'0 70'1 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 65'1 0'0 65'1 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 60'1 0'0 60'1 3700 0'1 0'0 0'1 ... ... 168
1 ... ... 55'1 0'0 55'1 3750 0'1 0'0 0'1 ... ... 305
1 ... ... 50'1 0'0 50'1 3800 0'1 0'0 0'1 0'1 0'1 3375
1 ... ... 45'1 0'0 45'1 3850 0'1 0'0 0'1 ... ... 4396
1 ... ... 44'1 0'0 44'1 3860 0'1 0'0 0'1 ... ... 5577
1 ... ... 43'1 0'0 43'1 3870 0'1 0'0 0'1 ... ... 7547
1 ... ... 42'1 0'0 42'1 3880 0'1 0'0 0'1 0'1 0'1 200
1 ... ... 41'1 0'0 41'1 3890 0'1 0'0 0'1 ... ... 40912
10 ... ... 40'1 0'0 40'1 3900 0'1 0'0 0'1 0'1 0'1 3931
1 ... ... 39'1 0'0 39'1 3910 0'2 0'0 0'2 ... ... 8967
1 ... ... 38'1 0'0 38'1 3920 0'2 0'0 0'2 ... ... 41482
1 ... ... 37'1 0'0 37'1 3930 0'2 0'0 0'2 ... ... 51374
1 ... ... 36'1 0'0 36'1 3940 0'2 0'0 0'2 ... ... 56464
10 ... ... 35'2 0'0 35'2 3950 0'2 0'0 0'2 0'2 0'2 69449
1 ... ... 34'2 0'0 34'2 3960 0'2 0'0 0'2 0'2 0'2 68008
1 ... ... 33'2 0'0 33'2 3970 0'2 0'0 0'2 ... ... 52864
21 ... ... 32'2 0'0 32'2 3980 0'2 0'0 0'2 0'2 0'2 3074
1 ... ... 31'2 0'0 31'2 3990 0'2 0'0 0'2 ... ... 30574
10 24'4 24'4 30'2 -5'6 24'4 4000 0'2 0'0 0'2 0'3 0'2 42160
91 ... ... 29'2 0'0 29'2 4010 0'3 0'0 0'3 ... ... 53382
91 ... ... 28'3 0'0 28'3 4020 0'3 0'0 0'3 ... ... 100
102 ... ... 27'3 0'0 27'3 4030 0'3 0'0 0'3 ... ... 29340
91 ... ... 26'3 0'0 26'3 4040 0'3 0'0 0'3 ... ... 51907
10 22'6 22'6 25'3 -2'5 22'6 4050 0'3 -0'1 0'4 0'4 0'3 2856
10 21'2 20'5 24'4 -3'4 21'0 4060 0'4 0'0 0'4 ... ... 41268
10 ... ... 23'4 0'0 23'4 4070 0'4 0'0 0'4 ... ... 27494
101 19'2 19'2 22'5 -3'3 19'2 4080 0'5 0'0 0'5 ... ... 50246
101 ... ... 21'5 0'0 21'5 4090 0'5 0'0 0'5 ... ... 38201
10 18'3 14'6 20'6 -6'0 14'6 4100 0'7 0'1 0'6 0'7 0'5 35547
10 ... ... 19'6 0'0 19'6 4110 1'0 0'2 0'6 1'0 1'0 34045
112 15'5 15'5 18'7 -3'2 15'5 4120 0'7 0'0 0'7 1'1 0'7 35097
10 15'2 15'2 18'0 -2'6 15'2 4130 1'1 0'1 1'0 1'1 1'1 403
111 ... ... 17'1 0'0 17'1 4140 1'3 0'2 1'1 1'3 1'3 27136
101 13'4 12'3 16'2 -3'2 13'0 4150 1'6 0'4 1'2 1'6 1'1 5241
111 ... ... 15'3 0'0 15'3 4160 1'3 0'0 1'3 1'3 1'3 3406
125 ... ... 14'4 0'0 14'4 4170 2'0 0'4 1'4 2'0 1'4 3848
126 11'1 8'6 13'5 -4'7 8'6 4180 2'3 0'6 1'5 2'3 1'6 10
10 ... ... 12'7 0'0 12'7 4190 2'4 0'5 1'7 2'4 2'2 2772
23 9'6 7'0 12'1 -5'1 7'0 4200 3'1 1'0 2'1 3'1 2'0 2858
960 ... ... 11'3 0'0 11'3 4210 2'3 0'0 2'3 ... ... 15
75 ... ... 10'5 0'0 10'5 4220 4'1 1'4 2'5 4'1 2'7 1362
151 8'0 5'5 9'7 -4'2 5'5 4230 4'0 1'1 2'7 4'0 4'0 365
150 6'4 5'5 9'2 -3'5 5'5 4240 4'7 1'5 3'2 4'7 3'6 347
2252 6'5 4'4 8'5 -4'1 4'4 4250 5'2 1'5 3'5 5'3 4'1 1529
805 5'5 5'5 8'0 -2'3 5'5 4260 4'5 0'5 4'0 5'4 4'3 177
469 5'0 4'7 7'3 -2'4 4'7 4270 6'6 2'3 4'3 6'6 6'6 135
2021 5'0 4'4 6'7 -1'7 5'0 4280 5'6 0'7 4'7 5'6 5'6 54
3097 5'0 4'3 6'2 -1'6 4'4 4290 7'0 1'6 5'2 7'0 7'0 310
4120 4'4 2'6 5'6 -3'0 2'6 4300 7'5 1'7 5'6 7'7 6'3 341
1862 3'4 3'4 5'3 -1'7 3'4 4310 8'4 2'1 6'3 8'4 8'4 10
3096 3'0 2'5 4'7 -2'2 2'5 4320 9'2 2'3 6'7 9'2 9'2 10
20904 ... ... 4'4 0'0 4'4 4330 7'3 0'0 7'3 ... ... 10
9511 2'5 2'4 4'0 -1'3 2'5 4340 9'5 1'5 8'0 9'5 9'5 101
23687 2'6 1'4 3'5 -2'1 1'4 4350 8'5 0'0 8'5 ... ... 112
16142 ... ... 3'3 0'0 3'3 4360 9'3 0'0 9'3 ... ... 101
945 ... ... 3'0 0'0 3'0 4370 10'0 0'0 10'0 ... ... 10
2742 ... ... 2'6 0'0 2'6 4380 10'6 0'0 10'6 ... ... 10
23060 1'4 1'4 2'4 -1'0 1'4 4390 11'4 0'0 11'4 ... ... 10
32731 1'3 0'7 2'2 -1'2 1'0 4400 12'2 0'0 12'2 ... ... 118
39777 1'2 1'2 2'0 -0'6 1'2 4410 13'0 0'0 13'0 ... ... 111
17826 ... ... 1'7 0'0 1'7 4420 13'6 0'0 13'6 ... ... 10
40969 1'0 1'0 1'5 -0'5 1'0 4430 14'5 0'0 14'5 ... ... 116
30538 0'7 0'7 1'4 -0'5 0'7 4440 15'4 0'0 15'4 ... ... 10
52365 0'6 0'5 1'3 -0'6 0'5 4450 16'2 0'0 16'2 ... ... 122
40041 ... ... ... ... ... 4460 ... ... ... ... ... 123
29174 ... ... ... ... ... 4470 ... ... ... ... ... 126
53379 ... ... ... ... ... 4480 ... ... ... ... ... 128
43289 0'3 0'3 ... ... 0'3 4490 ... ... ... ... ... 129
41237 0'5 0'3 0'7 -0'4 0'3 4500 22'6 2'0 20'6 22'6 22'6 10
33267 ... ... ... ... ... 4510 ... ... ... ... ... 1
68484 ... ... 0'4 0'0 0'4 4550 25'4 0'0 25'4 ... ... 1
41883 ... ... 0'3 0'0 0'3 4600 30'3 0'0 30'3 ... ... 11
100 ... ... 0'2 0'0 0'2 4650 35'2 0'0 35'2 ... ... 21
4811 0'1 0'1 0'2 -0'1 0'1 4700 40'1 0'0 40'1 ... ... 1
3952 ... ... 0'1 0'0 0'1 4750 45'1 0'0 45'1 ... ... 1
3382 0'1 0'1 0'1 0'0 0'1 4800 50'1 0'0 50'1 ... ... 1
1467 ... ... 0'1 0'0 0'1 4850 55'1 0'0 55'1 ... ... 1
317 ... ... 0'1 0'0 0'1 4900 60'1 0'0 60'1 ... ... 1
196 ... ... 0'1 0'0 0'1 4950 65'1 0'0 65'1 ... ... 1
174 ... ... 0'1 0'0 0'1 5000 70'1 0'0 70'1 ... ... 1
0 ... ... 0'1 0'0 0'1 5050 75'1 0'0 75'1 ... ... 1
0 ... ... 0'1 0'0 0'1 5100 80'0 0'0 80'0 ... ... 1
0 ... ... 0'1 0'0 0'1 5150 85'0 0'0 85'0 ... ... 1
0 ... ... 0'1 0'0 0'1 5200 90'0 0'0 90'0 ... ... 1
0 ... ... 0'1 0'0 0'1 5250 95'0 0'0 95'0 ... ... 1
0 ... ... 0'1 0'0 0'1 5750 145'0 0'0 145'0 ... ... 51
0 ... ... 0'1 0'0 0'1 6000 170'0 0'0 170'0 ... ... 49

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.