DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'2
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 109'5 0'0 109'5 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 104'5 0'0 104'5 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 99'5 0'0 99'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 94'5 0'0 94'5 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 89'5 0'0 89'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 84'5 0'0 84'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 79'5 0'0 79'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 74'5 0'0 74'5 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 69'5 0'0 69'5 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 64'5 0'0 64'5 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 59'5 0'0 59'5 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 54'5 0'0 54'5 3750 0'1 0'0 0'1 ... ... 0
22 ... ... 49'5 0'0 49'5 3800 0'1 0'0 0'1 ... ... 1
0 ... ... 44'5 0'0 44'5 3850 0'1 0'0 0'1 ... ... 22
0 ... ... 43'5 0'0 43'5 3860 0'1 0'0 0'1 ... ... 0
0 ... ... 42'5 0'0 42'5 3870 0'1 0'0 0'1 ... ... 0
0 ... ... 41'5 0'0 41'5 3880 0'1 0'0 0'1 ... ... 0
0 ... ... 40'5 0'0 40'5 3890 0'1 0'0 0'1 ... ... 0
0 ... ... 39'5 0'0 39'5 3900 0'1 0'0 0'1 ... ... 12
0 ... ... 38'5 0'0 38'5 3910 0'1 0'0 0'1 ... ... 20
0 ... ... 37'5 0'0 37'5 3920 0'1 0'0 0'1 ... ... 0
0 ... ... 36'5 0'0 36'5 3930 0'1 0'0 0'1 ... ... 0
0 ... ... 35'5 0'0 35'5 3940 0'1 0'0 0'1 ... ... 0
10 ... ... 34'5 0'0 34'5 3950 0'1 0'0 0'1 ... ... 360
0 ... ... 33'5 0'0 33'5 3960 0'1 0'0 0'1 ... ... 0
0 ... ... 32'5 0'0 32'5 3970 0'1 0'0 0'1 ... ... 0
0 ... ... 31'5 0'0 31'5 3980 0'2 0'0 0'2 ... ... 0
0 ... ... 30'6 0'0 30'6 3990 0'2 0'0 0'2 ... ... 0
1010 ... ... 29'6 0'0 29'6 4000 0'2 0'0 0'2 ... ... 34
0 ... ... 28'6 0'0 28'6 4010 0'2 0'0 0'2 ... ... 3
0 ... ... 27'6 0'0 27'6 4020 0'2 0'0 0'2 ... ... 0
0 ... ... 26'6 0'0 26'6 4030 0'2 0'0 0'2 ... ... 22
0 ... ... 25'6 0'0 25'6 4040 0'3 0'0 0'3 ... ... 4
10 ... ... 24'7 0'0 24'7 4050 0'3 0'0 0'3 ... ... 230
10 ... ... 23'7 0'0 23'7 4060 0'3 0'0 0'3 ... ... 2
10 ... ... 22'7 0'0 22'7 4070 0'3 0'0 0'3 ... ... 26
0 ... ... 21'7 0'0 21'7 4080 0'3 0'0 0'3 ... ... 27
0 ... ... 21'0 0'0 21'0 4090 0'4 0'0 0'4 ... ... 0
17 ... ... 20'0 0'0 20'0 4100 0'4 0'0 0'4 ... ... 4
0 ... ... 19'0 0'0 19'0 4110 0'5 0'0 0'5 ... ... 40
0 ... ... 18'1 0'0 18'1 4120 0'5 0'0 0'5 ... ... 15
20 ... ... 17'2 0'0 17'2 4130 0'6 0'0 0'6 ... ... 762
0 ... ... 16'2 0'0 16'2 4140 0'6 0'0 0'6 ... ... 373
1 ... ... 15'3 0'0 15'3 4150 0'7 0'0 0'7 ... ... 7384
0 ... ... 14'4 0'0 14'4 4160 1'0 0'0 1'0 ... ... 756
0 ... ... 13'5 0'0 13'5 4170 1'1 0'0 1'1 ... ... 1
10 ... ... 12'6 0'0 12'6 4180 1'2 0'0 1'2 ... ... 1632
0 ... ... 11'7 0'0 11'7 4190 1'3 0'0 1'3 ... ... 0
336 10'5 10'5 11'1 -0'4 10'5 4200 1'5 0'0 1'5 ... ... 4
6 ... ... 10'3 0'0 10'3 4210 1'7 0'0 1'7 ... ... 5
7 ... ... 9'5 0'0 9'5 4220 2'1 0'0 2'1 2'2 2'1 142
10 ... ... 8'7 0'0 8'7 4230 2'3 0'0 2'3 ... ... 43
10 ... ... 8'1 0'0 8'1 4240 2'7 0'2 2'5 2'7 2'7 10
832 ... ... 7'4 0'0 7'4 4250 3'0 0'0 3'0 ... ... 755
10 ... ... 6'7 0'0 6'7 4260 3'3 0'0 3'3 ... ... 40
130 ... ... 6'2 0'0 6'2 4270 3'6 0'0 3'6 ... ... 1634
66 ... ... 5'6 0'0 5'6 4280 4'2 0'0 4'2 ... ... 460
111 ... ... 5'1 0'0 5'1 4290 4'5 0'0 4'5 ... ... 92
2 4'4 4'4 4'6 -0'2 4'4 4300 5'2 0'0 5'2 ... ... 2409
281 ... ... 4'2 0'0 4'2 4310 5'6 0'0 5'6 ... ... 71
347 ... ... 3'7 0'0 3'7 4320 6'3 0'0 6'3 ... ... 124
105 ... ... 3'4 0'0 3'4 4330 7'0 0'0 7'0 ... ... 15
266 ... ... 3'1 0'0 3'1 4340 7'5 0'0 7'5 ... ... 0
365 ... ... 2'6 0'0 2'6 4350 8'2 0'0 8'2 ... ... 0
71 ... ... 2'4 0'0 2'4 4360 9'0 0'0 9'0 ... ... 0
115 ... ... 2'2 0'0 2'2 4370 9'6 0'0 9'6 ... ... 0
137 ... ... 2'0 0'0 2'0 4380 10'4 0'0 10'4 ... ... 0
9 ... ... 1'6 0'0 1'6 4390 11'2 0'0 11'2 ... ... 0
696 ... ... 1'5 0'0 1'5 4400 12'1 0'0 12'1 ... ... 0
860 ... ... 1'3 0'0 1'3 4410 12'7 0'0 12'7 ... ... 0
0 ... ... 1'2 0'0 1'2 4420 13'6 0'0 13'6 ... ... 0
0 ... ... 1'1 0'0 1'1 4430 14'5 0'0 14'5 ... ... 0
0 ... ... 1'0 0'0 1'0 4440 15'4 0'0 15'4 ... ... 0
5 ... ... 0'7 0'0 0'7 4450 16'3 0'0 16'3 ... ... 0
0 ... ... 0'6 0'0 0'6 4460 17'2 0'0 17'2 ... ... 0
0 ... ... 0'6 0'0 0'6 4470 18'1 0'0 18'1 ... ... 0
0 ... ... 0'5 0'0 0'5 4480 19'1 0'0 19'1 ... ... 0
100 ... ... 0'5 0'0 0'5 4490 20'0 0'0 20'0 ... ... 0
200 ... ... 0'4 0'0 0'4 4500 21'0 0'0 21'0 ... ... 0
0 ... ... 0'4 0'0 0'4 4510 22'0 0'0 22'0 ... ... 0
200 ... ... 0'3 0'0 0'3 4550 25'6 0'0 25'6 ... ... 0
2 ... ... 0'2 0'0 0'2 4600 30'6 0'0 30'6 ... ... 0
100 ... ... 0'1 0'0 0'1 4650 35'5 0'0 35'5 ... ... 0
13 ... ... 0'1 0'0 0'1 4700 40'5 0'0 40'5 ... ... 0
0 ... ... 0'1 0'0 0'1 4750 45'5 0'0 45'5 ... ... 0
0 ... ... 0'1 0'0 0'1 4800 50'5 0'0 50'5 ... ... 0
0 ... ... 0'1 0'0 0'1 4850 55'5 0'0 55'5 ... ... 0
0 ... ... 0'1 0'0 0'1 4900 60'5 0'0 60'5 ... ... 0
0 ... ... 0'1 0'0 0'1 4950 65'5 0'0 65'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5000 70'5 0'0 70'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5050 75'5 0'0 75'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5100 80'5 0'0 80'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5150 85'5 0'0 85'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5200 90'5 0'0 90'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 95'5 0'0 95'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5750 145'4 0'0 145'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 170'4 0'0 170'4 ... ... 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.