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
172 ... ... 106'7 0'0 106'7 3200 0'1 0'0 0'1 ... ... 0
173 ... ... 101'7 0'0 101'7 3250 0'1 0'0 0'1 ... ... 0
61 ... ... 96'7 0'0 96'7 3300 0'1 0'0 0'1 ... ... 0
61 ... ... 91'7 0'0 91'7 3350 0'1 0'0 0'1 ... ... 0
62 ... ... 86'7 0'0 86'7 3400 0'1 0'0 0'1 ... ... 0
62 ... ... 81'7 0'0 81'7 3450 0'1 0'0 0'1 ... ... 0
62 ... ... 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 ... ... 172
1 ... ... 41'7 0'0 41'7 3850 0'1 0'0 0'1 ... ... 768
1 ... ... 40'7 0'0 40'7 3860 0'1 0'0 0'1 ... ... 852
1 ... ... 39'7 0'0 39'7 3870 0'1 0'0 0'1 ... ... 2322
1 ... ... 38'7 0'0 38'7 3880 0'1 0'0 0'1 ... ... 2585
1 ... ... 37'7 0'0 37'7 3890 0'1 0'0 0'1 ... ... 3454
10 ... ... 36'7 0'0 36'7 3900 0'1 0'0 0'1 0'1 0'1 4586
1 ... ... 35'7 0'0 35'7 3910 0'1 0'0 0'1 ... ... 4236
1 ... ... 34'7 0'0 34'7 3920 0'1 0'0 0'1 0'1 0'1 4207
1 ... ... 33'7 0'0 33'7 3930 0'1 0'0 0'1 ... ... 4211
1 ... ... 32'7 0'0 32'7 3940 0'1 0'0 0'1 ... ... 6155
10 ... ... 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 ... ... 9264
1 ... ... 29'7 0'0 29'7 3970 0'1 0'0 0'1 ... ... 100
21 ... ... 28'7 0'0 28'7 3980 0'1 0'0 0'1 ... ... 1257
1 ... ... 27'7 0'0 27'7 3990 0'1 0'0 0'1 ... ... 4470
10 ... ... 26'7 0'0 26'7 4000 0'2 0'0 0'2 ... ... 42438
1 ... ... 26'0 0'0 26'0 4010 0'2 0'0 0'2 ... ... 54245
21 ... ... 25'0 0'0 25'0 4020 0'2 0'0 0'2 ... ... 41910
1 ... ... 24'0 0'0 24'0 4030 0'2 0'0 0'2 ... ... 51365
21 ... ... 23'0 0'0 23'0 4040 0'2 0'0 0'2 ... ... 52162
10 20'2 20'2 22'0 -1'6 20'2 4050 0'2 0'0 0'2 ... ... 702
10 ... ... 21'1 0'0 21'1 4060 0'3 0'0 0'3 ... ... 31863
103 ... ... 20'1 0'0 20'1 4070 0'3 0'0 0'3 ... ... 41434
10 17'7 17'7 19'1 -1'2 17'7 4080 0'3 0'0 0'3 ... ... 100
103 ... ... 18'1 0'0 18'1 4090 0'4 0'0 0'4 ... ... 35914
10 ... ... 17'2 0'0 17'2 4100 0'4 0'0 0'4 0'4 0'4 50814
103 15'4 15'4 16'2 -0'6 15'4 4110 0'5 0'0 0'5 ... ... 33513
10 ... ... 15'3 0'0 15'3 4120 0'5 0'0 0'5 ... ... 27499
10 ... ... 14'4 0'0 14'4 4130 0'6 0'0 0'6 ... ... 826
10 ... ... 13'5 0'0 13'5 4140 0'7 0'0 0'7 ... ... 799
103 11'5 11'5 12'6 -1'1 11'5 4150 1'1 0'1 1'0 1'2 1'0 4835
10 ... ... 11'7 0'0 11'7 4160 1'1 0'0 1'1 ... ... 30450
113 ... ... 11'0 0'0 11'0 4170 1'2 0'0 1'2 ... ... 4683
113 9'5 9'5 10'2 -0'5 9'5 4180 1'7 0'3 1'4 1'7 1'5 1982
236 ... ... 9'4 0'0 9'4 4190 1'6 0'0 1'6 ... ... 3449
245 8'0 6'2 8'6 -2'2 6'4 4200 2'2 0'2 2'0 2'4 1'7 179
217 6'6 6'6 8'0 -1'2 6'6 4210 2'5 0'3 2'2 2'5 2'2 2943
427 ... ... 7'3 0'0 7'3 4220 2'7 0'2 2'5 2'7 2'1 219
308 5'1 5'1 6'5 -1'4 5'1 4230 3'0 0'0 3'0 ... ... 1443
345 5'0 4'4 6'1 -1'3 4'6 4240 3'7 0'4 3'3 3'7 3'0 784
802 5'2 3'5 5'4 -1'6 3'6 4250 4'5 0'7 3'6 4'5 4'1 1214
356 4'3 3'2 5'0 -1'6 3'2 4260 5'0 0'6 4'2 5'0 5'0 80
354 4'3 3'4 4'4 -1'0 3'4 4270 5'5 0'7 4'6 5'5 4'7 53
601 2'5 2'3 4'0 -1'3 2'5 4280 5'2 0'0 5'2 ... ... 53
2778 2'4 2'2 3'4 -1'2 2'2 4290 7'0 1'2 5'6 7'0 7'0 149
3698 3'1 1'6 3'1 -1'1 2'0 4300 6'5 0'2 6'3 8'0 6'3 20
4418 1'7 1'6 2'6 -1'0 1'6 4310 7'0 0'0 7'0 ... ... 114
28610 1'4 1'4 2'4 -1'0 1'4 4320 7'6 0'0 7'6 ... ... 114
4793 1'7 1'2 2'1 -0'7 1'2 4330 8'3 0'0 8'3 ... ... 104
107 1'1 1'1 1'7 -0'6 1'1 4340 9'1 0'0 9'1 ... ... 10
95 1'5 1'0 1'6 -0'6 1'0 4350 9'7 0'0 9'7 ... ... 114
100 ... ... 1'4 0'0 1'4 4360 10'6 0'0 10'6 ... ... 106
8184 ... ... 1'2 0'0 1'2 4370 11'4 0'0 11'4 ... ... 10
34495 ... ... 1'1 0'0 1'1 4380 12'3 0'0 12'3 ... ... 113
100 0'5 0'5 1'0 -0'3 0'5 4390 13'2 0'0 13'2 ... ... 118
34597 ... ... 0'7 0'0 0'7 4400 14'1 0'0 14'1 ... ... 130
804 ... ... 0'6 0'0 0'6 4410 15'0 0'0 15'0 ... ... 124
41211 ... ... 0'5 0'0 0'5 4420 15'7 0'0 15'7 ... ... 127
38670 ... ... 0'5 0'0 0'5 4430 16'7 0'0 16'7 ... ... 119
29429 ... ... 0'4 0'0 0'4 4440 17'6 0'0 17'6 ... ... 132
496 0'3 0'2 0'4 -0'1 0'3 4450 18'6 0'0 18'6 ... ... 134
50474 ... ... 0'3 0'0 0'3 4460 19'5 0'0 19'5 ... ... 1
42273 ... ... 0'3 0'0 0'3 4470 20'5 0'0 20'5 ... ... 1
40349 ... ... 0'3 0'0 0'3 4480 21'5 0'0 21'5 ... ... 1
40445 ... ... 0'3 0'0 0'3 4490 22'4 0'0 22'4 ... ... 1
41605 0'2 0'2 0'2 0'0 0'2 4500 23'4 0'0 23'4 ... ... 21
39998 ... ... 0'2 0'0 0'2 4510 24'4 0'0 24'4 ... ... 1
6620 ... ... 0'2 0'0 0'2 4550 28'3 0'0 28'3 ... ... 1
3826 ... ... 0'1 0'0 0'1 4600 33'3 0'0 33'3 ... ... 21
3580 ... ... 0'1 0'0 0'1 4650 38'3 0'0 38'3 ... ... 21
417 ... ... 0'1 0'0 0'1 4700 43'3 0'0 43'3 ... ... 1
285 ... ... 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 ... ... 171
0 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 162

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.