DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 420'2
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 ... ... 90'0 10'2 100'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 85'0 10'2 95'2 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 80'0 10'2 90'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 75'0 10'2 85'2 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 70'0 10'2 80'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 65'0 10'2 75'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 60'0 10'2 70'2 3500 0'1 0'0 0'1 ... ... 5
0 ... ... 55'0 10'2 65'2 3550 0'1 0'0 0'1 0'1 0'1 1018
0 ... ... 50'0 10'2 60'2 3600 0'1 0'0 0'1 0'1 0'1 5
0 ... ... 45'0 10'2 55'2 3650 0'1 0'0 0'1 0'2 0'2 3
0 ... ... 40'1 10'2 50'3 3700 0'1 -0'1 0'2 0'2 0'2 97
0 ... ... 35'2 10'1 45'3 3750 0'2 -0'1 0'3 0'3 0'2 74
0 ... ... 30'5 9'7 40'4 3800 0'3 -0'2 0'5 0'5 0'4 330
0 ... ... 26'0 9'6 35'6 3850 0'5 -0'3 1'0 0'6 0'6 376
0 ... ... 25'1 9'5 34'6 3860 0'5 -0'4 1'1 ... ... 0
0 ... ... 24'2 9'5 33'7 3870 0'5 -0'5 1'2 ... ... 0
0 ... ... 23'3 9'4 32'7 3880 0'6 -0'5 1'3 ... ... 3
0 ... ... 22'4 9'4 32'0 3890 0'6 -0'6 1'4 ... ... 0
104 28'1 28'1 21'4 9'4 31'0 3900 0'7 -0'5 1'4 1'2 0'7 3091
0 ... ... 20'5 9'4 30'1 3910 1'0 -0'5 1'5 1'3 1'0 28
0 ... ... 19'7 9'3 29'2 3920 1'0 -0'7 1'7 1'6 1'0 5
0 ... ... 19'0 9'2 28'2 3930 1'1 -0'7 2'0 ... ... 1
0 ... ... 18'2 9'1 27'3 3940 1'2 -1'0 2'2 1'6 1'2 67
11 20'7 20'7 17'3 9'1 26'4 3950 1'3 -1'0 2'3 2'0 1'2 2235
0 ... ... 16'5 9'0 25'5 3960 1'3 -1'2 2'5 1'7 1'4 22
0 ... ... 15'7 8'7 24'6 3970 1'4 -1'3 2'7 1'6 1'6 2
0 ... ... 15'1 8'6 23'7 3980 1'5 -1'5 3'2 1'6 1'6 4
0 ... ... 14'3 8'5 23'0 3990 1'7 -1'5 3'4 2'3 2'3 18
42 20'4 16'1 13'4 8'5 22'1 4000 2'0 -1'5 3'5 3'2 1'7 2928
0 ... ... 12'7 8'4 21'3 4010 2'1 -1'7 4'0 3'1 2'1 577
0 ... ... 12'1 8'3 20'4 4020 2'2 -2'0 4'2 ... ... 0
0 ... ... 11'5 8'0 19'5 4030 2'4 -2'1 4'5 4'0 3'2 3707
0 ... ... 11'0 7'7 18'7 4040 2'5 -2'3 5'0 3'7 2'6 224
18 17'6 12'2 10'2 7'7 18'1 4050 2'7 -2'3 5'2 4'5 3'1 593
40 15'2 11'7 9'6 7'4 17'2 4060 3'1 -2'5 5'6 5'0 4'1 375
0 ... ... 9'1 7'3 16'4 4070 3'2 -2'7 6'1 5'3 4'0 146
47 12'7 10'1 8'5 7'1 15'6 4080 3'4 -3'1 6'5 5'7 3'6 1575
104 9'1 8'3 8'1 6'7 15'0 4090 3'7 -3'2 7'1 6'1 3'7 222
575 13'2 7'6 7'5 6'6 14'3 4100 4'1 -3'4 7'5 6'5 4'1 2839
36 9'2 7'4 7'1 6'4 13'5 4110 4'3 -3'6 8'1 6'7 4'5 83
27 12'4 7'1 6'5 6'3 13'0 4120 4'6 -3'7 8'5 8'2 5'5 96
574 8'1 6'7 6'2 6'1 12'3 4130 5'1 -4'1 9'2 7'7 7'6 7
64 10'1 10'0 5'6 6'0 11'6 4140 5'4 -4'2 9'6 7'5 5'6 144
275 10'4 5'7 5'3 5'6 11'1 4150 5'7 -4'4 10'3 8'4 6'0 5553
26 10'3 5'6 5'0 5'5 10'5 4160 6'3 -4'5 11'0 9'2 7'1 28
377 9'1 5'4 4'5 5'3 10'0 4170 6'6 -4'7 11'5 9'1 7'0 138
126 8'6 4'7 4'2 5'2 9'4 4180 7'2 -5'0 12'2 8'4 8'1 91
10 7'6 7'5 4'0 5'0 9'0 4190 7'6 -5'2 13'0 8'6 8'3 83
3503 8'5 4'1 3'6 4'6 8'4 4200 8'2 -5'4 13'6 11'0 8'4 1354
255 7'4 4'4 3'4 4'4 8'0 4210 8'6 -5'6 14'4 9'0 9'0 40
8 6'3 6'3 3'2 4'3 7'5 4220 9'3 -5'7 15'2 ... ... 0
48 4'2 4'2 3'0 4'1 7'1 4230 9'7 -6'1 16'0 10'1 10'1 20
110 3'3 3'3 2'7 3'7 6'6 4240 10'4 -6'2 16'6 ... ... 0
338 5'7 3'6 2'6 3'5 6'3 4250 11'1 -6'4 17'5 16'0 11'6 370
31 5'7 5'0 2'4 3'4 6'0 4260 11'6 -6'5 18'3 ... ... 0
603 5'5 2'6 2'2 3'3 5'5 4270 12'3 -6'6 19'1 ... ... 0
56 4'5 4'3 2'1 3'1 5'2 4280 13'0 -7'0 20'0 ... ... 0
362 4'4 2'3 2'0 3'0 5'0 4290 13'6 -7'1 20'7 ... ... 0
1732 4'5 2'1 1'7 2'6 4'5 4300 14'3 -7'3 21'6 18'4 15'7 30
263 3'1 2'1 1'6 2'5 4'3 4310 15'1 -7'4 22'5 ... ... 0
322 2'5 2'0 1'5 2'4 4'1 4320 15'7 -7'5 23'4 ... ... 0
816 2'6 1'4 1'3 2'0 3'3 4350 18'1 -8'1 26'2 ... ... 0
850 2'3 1'1 1'0 1'4 2'4 4400 22'1 -8'6 30'7 ... ... 0
14 ... ... 0'5 1'1 1'6 4450 26'4 -9'0 35'4 ... ... 0
70 0'6 0'5 0'5 0'6 1'3 4500 31'0 -9'4 40'4 ... ... 7
6 0'4 0'4 0'4 0'4 1'0 4550 35'6 -9'5 45'3 ... ... 0
16 0'4 0'3 0'2 0'4 0'6 4600 40'4 -9'5 50'1 ... ... 0
100 ... ... 0'2 0'3 0'5 4650 45'2 -9'7 55'1 ... ... 94
0 ... ... 0'2 0'2 0'4 4700 50'1 -10'0 60'1 ... ... 1
823 0'3 0'2 0'1 0'2 0'3 4750 55'0 -10'0 65'0 ... ... 0
0 ... ... 0'1 0'2 0'3 4800 60'0 -10'0 70'0 ... ... 0
0 ... ... 0'1 0'1 0'2 4850 64'7 -10'1 75'0 ... ... 0
0 ... ... 0'1 0'1 0'2 4900 69'7 -10'1 80'0 ... ... 0
0 ... ... 0'1 0'1 0'2 4950 74'7 -10'1 85'0 ... ... 0
0 ... ... 0'1 0'1 0'2 5000 79'7 -10'1 90'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5050 84'6 -10'2 95'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5100 89'6 -10'2 100'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5150 94'6 -10'2 105'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5200 99'6 -10'2 110'0 ... ... 0
50 ... ... 0'1 0'0 0'1 5250 104'6 -10'2 115'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5750 154'6 -10'2 165'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 179'6 -10'2 190'0 ... ... 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.