DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 412'0
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 90'7 0'0 90'7 3200 0'1 0'0 0'1 ... ... 0
1 ... ... 85'7 0'0 85'7 3250 0'1 0'0 0'1 ... ... 0
1 ... ... 80'7 0'0 80'7 3300 0'1 0'0 0'1 ... ... 0
1 ... ... 75'7 0'0 75'7 3350 0'1 0'0 0'1 ... ... 0
1 ... ... 70'7 0'0 70'7 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 65'7 0'0 65'7 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 60'7 0'0 60'7 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 55'7 0'0 55'7 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 50'7 0'0 50'7 3600 0'1 0'0 0'1 ... ... 361
1 ... ... 45'7 0'0 45'7 3650 0'1 0'0 0'1 ... ... 788
1 ... ... 40'7 0'0 40'7 3700 0'1 0'0 0'1 0'1 0'1 6277
1 ... ... 35'7 0'0 35'7 3750 0'1 0'0 0'1 0'1 0'1 7580
1 ... ... 31'0 0'0 31'0 3800 0'2 0'0 0'2 ... ... 110
1 ... ... 26'0 0'0 26'0 3850 0'2 0'0 0'2 ... ... 68542
1 ... ... 21'0 0'0 21'0 3900 0'2 0'0 0'2 0'2 0'2 8121
85 ... ... ... ... ... 3910 ... ... ... ... ... 50159
86 ... ... ... ... ... 3920 ... ... ... ... ... 55158
98 ... ... 18'1 0'0 18'1 3930 0'3 0'0 0'3 ... ... 65079
89 ... ... 17'2 0'0 17'2 3940 0'4 0'0 0'4 ... ... 230
110 16'2 16'2 16'2 0'0 16'2 3950 0'4 0'0 0'4 ... ... 59145
102 ... ... 15'3 0'0 15'3 3960 0'5 0'0 0'5 ... ... 66524
104 ... ... 14'4 0'0 14'4 3970 0'7 0'1 0'6 0'7 0'6 40834
105 ... ... 13'5 0'0 13'5 3980 1'0 0'1 0'7 1'0 1'0 65683
108 ... ... 12'6 0'0 12'6 3990 1'0 0'0 1'0 ... ... 41122
120 12'1 12'1 11'6 0'3 12'1 4000 1'1 0'1 1'0 1'1 1'1 1968
113 ... ... 11'0 0'0 11'0 4010 1'2 0'0 1'2 1'2 1'2 58034
118 ... ... 10'1 0'0 10'1 4020 1'1 -0'2 1'3 1'1 1'1 57487
124 ... ... 9'2 0'0 9'2 4030 1'4 0'0 1'4 ... ... 27250
130 ... ... 8'4 0'0 8'4 4040 2'2 0'4 1'6 2'2 2'2 41213
136 8'0 8'0 7'6 0'2 8'0 4050 2'0 0'0 2'0 2'5 2'0 2571
131 ... ... 7'0 0'0 7'0 4060 2'4 0'2 2'2 2'4 2'4 1358
173 ... ... 6'3 0'0 6'3 4070 2'1 -0'4 2'5 2'7 2'1 2470
120 5'7 5'7 5'6 0'1 5'7 4080 2'3 -0'5 3'0 3'5 2'3 2214
38 5'1 5'1 5'1 0'0 5'1 4090 2'7 -0'4 3'3 2'7 2'6 1639
665 5'3 4'2 4'5 0'3 5'0 4100 3'1 -0'6 3'7 4'5 3'0 1793
169 4'3 4'3 4'1 0'2 4'3 4110 4'4 0'1 4'3 4'6 4'4 1024
164 3'7 3'4 3'5 0'0 3'5 4120 4'0 -0'7 4'7 5'2 3'7 520
853 3'7 3'4 3'2 0'5 3'7 4130 5'4 0'0 5'4 5'4 5'4 961
5 3'4 2'7 2'7 0'2 3'1 4140 4'7 -1'2 6'1 6'6 4'7 47
1822 3'2 2'3 2'4 0'2 2'6 4150 6'0 -0'6 6'6 7'5 6'0 159
199 2'3 2'3 2'1 0'2 2'3 4160 7'3 0'0 7'3 ... ... 154
2531 2'0 1'7 1'7 0'0 1'7 4170 8'1 0'0 8'1 8'1 8'1 140
2562 2'0 2'0 1'5 0'3 2'0 4180 9'2 0'3 8'7 9'2 9'2 20
3563 1'6 1'2 1'3 0'3 1'6 4190 9'5 0'0 9'5 ... ... 10
21642 1'3 1'2 1'2 0'1 1'3 4200 9'1 -1'3 10'4 11'3 9'0 11
33465 1'2 1'2 1'0 0'2 1'2 4210 11'2 0'0 11'2 ... ... 113
93 ... ... 0'7 0'0 0'7 4220 12'1 0'0 12'1 ... ... 113
65633 0'7 0'7 0'6 0'1 0'7 4230 13'0 0'0 13'0 ... ... 113
97 0'6 0'5 0'5 0'1 0'6 4240 13'7 0'0 13'7 ... ... 102
52297 0'5 0'4 0'4 0'1 0'5 4250 15'4 0'6 14'6 15'4 15'4 113
59702 0'4 0'3 0'3 0'1 0'4 4260 15'5 0'0 15'5 ... ... 113
10430 ... ... 0'3 0'0 0'3 4270 16'5 0'0 16'5 ... ... 103
67008 0'3 0'3 0'3 0'0 0'3 4280 17'5 0'0 17'5 ... ... 103
54561 0'3 0'3 0'2 0'1 0'3 4290 18'4 0'0 18'4 ... ... 103
110 0'2 0'2 0'2 0'0 0'2 4300 19'4 0'0 19'4 ... ... 113
58848 ... ... 0'2 0'0 0'2 4310 20'4 0'0 20'4 ... ... 103
68718 ... ... 0'1 0'0 0'1 4320 21'3 0'0 21'3 ... ... 1
68231 ... ... 0'1 0'0 0'1 4330 22'3 0'0 22'3 ... ... 1
68317 ... ... 0'1 0'0 0'1 4340 23'3 0'0 23'3 ... ... 1
27372 0'1 0'1 0'1 0'0 0'1 4350 24'3 0'0 24'3 ... ... 1
8700 ... ... 0'1 0'0 0'1 4360 25'3 0'0 25'3 ... ... 1
10082 ... ... 0'1 0'0 0'1 4370 26'3 0'0 26'3 ... ... 1
6805 ... ... 0'1 0'0 0'1 4380 27'3 0'0 27'3 ... ... 1
6900 ... ... 0'1 0'0 0'1 4390 28'3 0'0 28'3 ... ... 1
6852 0'1 0'1 0'1 0'0 0'1 4400 29'3 0'0 29'3 ... ... 1
21500 ... ... 0'1 0'0 0'1 4410 30'3 0'0 30'3 ... ... 1
8823 ... ... 0'1 0'0 0'1 4420 31'3 0'0 31'3 ... ... 1
8476 ... ... 0'1 0'0 0'1 4430 32'3 0'0 32'3 ... ... 1
9855 ... ... 0'1 0'0 0'1 4450 34'3 0'0 34'3 ... ... 1
2021 ... ... 0'1 0'0 0'1 4500 39'3 0'0 39'3 ... ... 1
790 0'1 0'1 0'1 0'0 0'1 4550 44'3 0'0 44'3 ... ... 1
353 ... ... 0'1 0'0 0'1 4600 49'3 0'0 49'3 ... ... 1
268 ... ... 0'1 0'0 0'1 4650 54'3 0'0 54'3 ... ... 1
186 ... ... 0'1 0'0 0'1 4700 59'3 0'0 59'3 ... ... 1
110 ... ... 0'1 0'0 0'1 4750 64'3 0'0 64'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4800 69'3 0'0 69'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4850 74'3 0'0 74'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4900 79'3 0'0 79'3 ... ... 1
0 ... ... 0'1 0'0 0'1 4950 84'3 0'0 84'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5000 89'3 0'0 89'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5050 94'3 0'0 94'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5100 99'3 0'0 99'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5150 104'2 0'0 104'2 ... ... 1

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.