DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1048'6
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 259'4 0'0 259'4 7900 0'1 0'0 0'1 ... ... 0.125
0 ... ... 249'4 0'0 249'4 8000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 239'4 0'0 239'4 8100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 229'4 0'0 229'4 8200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 219'4 0'0 219'4 8300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 209'4 0'0 209'4 8400 0'1 0'0 0'1 ... ... 0.25
0 ... ... 199'4 0'0 199'4 8500 0'1 0'0 0'1 ... ... 0.25
0 ... ... 189'4 0'0 189'4 8600 0'1 0'0 0'1 ... ... 0.25
192.25 ... ... 179'4 0'0 179'4 8700 0'1 0'0 0'1 0'1 0'1 0.25
182 ... ... 169'4 0'0 169'4 8800 0'1 0'0 0'1 0'1 0'1 0.25
171.875 ... ... 159'4 0'0 159'4 8900 0'1 0'0 0'1 ... ... 0.25
161.75 ... ... 149'4 0'0 149'4 9000 0'2 0'0 0'2 ... ... 0.375
151.625 ... ... 139'4 0'0 139'4 9100 0'2 0'0 0'2 ... ... 0.375
141.5 ... ... 129'5 0'0 129'5 9200 0'3 0'0 0'3 0'3 0'2 0.375
131.25 ... ... 119'5 0'0 119'5 9300 0'3 0'0 0'3 ... ... 0.5
121.25 ... ... 109'6 0'0 109'6 9400 0'3 0'0 0'3 ... ... 0.625
111 ... ... 99'7 0'0 99'7 9500 0'4 0'0 0'4 0'4 0'4 0.625
101 ... ... 90'0 0'0 90'0 9600 0'6 0'1 0'5 0'6 0'6 0.875
90.875 ... ... 80'2 0'0 80'2 9700 0'7 0'0 0'7 ... ... 1.125
72.875 ... ... 70'5 0'0 70'5 9800 1'3 0'1 1'2 1'3 1'3 1.5
63.375 ... ... 61'2 0'0 61'2 9900 1'7 0'0 1'7 ... ... 2.25
65.625 ... ... 55'7 0'0 55'7 9960 2'4 0'0 2'4 ... ... 2.875
73 ... ... 54'1 0'0 54'1 9980 2'6 0'0 2'6 ... ... 3.125
54 ... ... 52'3 0'0 52'3 10000 2'5 -0'3 3'0 2'7 2'5 3.375
69 ... ... 50'5 0'0 50'5 10020 3'2 0'0 3'2 ... ... 3.625
67.125 ... ... 48'7 0'0 48'7 10040 3'7 0'3 3'4 3'7 3'7 4
56.25 ... ... 47'2 0'0 47'2 10060 4'1 0'2 3'7 4'1 4'1 4.375
54.5 ... ... 45'4 0'0 45'4 10080 4'1 0'0 4'1 ... ... 4.75
45.625 ... ... 43'7 0'0 43'7 10100 4'4 0'0 4'4 ... ... 5.125
51 ... ... 42'3 0'0 42'3 10120 5'0 0'0 5'0 ... ... 5.5
49.25 ... ... 40'6 0'0 40'6 10140 5'6 0'3 5'3 5'6 5'6 6
47.625 ... ... 39'2 0'0 39'2 10160 5'7 0'0 5'7 ... ... 6.5
46 ... ... 37'6 0'0 37'6 10180 6'3 0'0 6'3 ... ... 7
37.875 38'3 38'3 36'2 2'1 38'3 10200 7'2 0'3 6'7 7'4 6'3 7.5
42.75 ... ... 34'6 0'0 34'6 10220 7'3 0'0 7'3 ... ... 8.125
41.25 ... ... 33'3 0'0 33'3 10240 8'0 0'0 8'0 ... ... 8.625
39.625 ... ... 32'0 0'0 32'0 10260 8'5 0'0 8'5 ... ... 9.25
38.125 ... ... 30'5 0'0 30'5 10280 9'2 0'0 9'2 ... ... 9.875
30.875 ... ... 29'3 0'0 29'3 10300 10'2 0'3 9'7 10'2 10'2 10.625
35.125 ... ... 28'0 0'0 28'0 10320 10'5 0'0 10'5 ... ... 11.375
33.625 27'5 27'5 26'6 0'7 27'5 10340 11'3 0'0 11'3 ... ... 12.125
32.25 ... ... 25'4 0'0 25'4 10360 12'1 0'0 12'1 ... ... 12.875
30.875 ... ... 24'3 0'0 24'3 10380 12'7 0'0 12'7 ... ... 13.75
24.875 ... ... 23'2 0'0 23'2 10400 14'2 0'4 13'6 14'2 14'2 14.5
23.75 ... ... 22'1 0'0 22'1 10420 14'5 0'0 14'5 ... ... 15.625
21.125 ... ... 21'0 0'0 21'0 10440 15'4 0'0 15'4 ... ... 16.375
20.125 ... ... 20'0 0'0 20'0 10460 16'4 0'0 16'4 ... ... 17.375
19.125 ... ... 19'0 0'0 19'0 10480 17'4 0'0 17'4 ... ... 18.375
18.25 ... ... 18'0 0'0 18'0 10500 20'0 1'4 18'4 20'0 20'0 19.625
17.25 ... ... 17'1 0'0 17'1 10520 19'5 0'0 19'5 ... ... 20.5
16.375 ... ... 16'1 0'0 16'1 10540 20'5 0'0 20'5 ... ... 21.625
15.625 ... ... 15'3 0'0 15'3 10560 21'7 0'0 21'7 ... ... 24.25
14.875 ... ... 14'4 0'0 14'4 10580 23'0 0'0 23'0 ... ... 25.5
14 14'7 14'7 13'6 1'1 14'7 10600 24'2 0'0 24'2 ... ... 26.75
13.25 ... ... 13'0 0'0 13'0 10620 25'4 0'0 25'4 ... ... 28
12.5 ... ... 12'2 0'0 12'2 10640 26'6 0'0 26'6 ... ... 34.25
11.875 ... ... 11'5 0'0 11'5 10660 28'1 0'0 28'1 ... ... 35.75
11.25 ... ... 11'0 0'0 11'0 10680 29'3 0'0 29'3 ... ... 37.25
10.625 ... ... 10'3 0'0 10'3 10700 30'6 0'0 30'6 ... ... 33.375
10 ... ... 9'6 0'0 9'6 10720 32'2 0'0 32'2 ... ... 34.875
9.5 ... ... 9'2 0'0 9'2 10740 33'5 0'0 33'5 ... ... 42
9 ... ... 8'5 0'0 8'5 10760 35'1 0'0 35'1 ... ... 43.625
8.5 ... ... 8'1 0'0 8'1 10780 36'5 0'0 36'5 ... ... 39.375
8 8'7 8'6 7'5 1'2 8'7 10800 38'1 0'0 38'1 ... ... 40.875
7.5 ... ... 7'2 0'0 7'2 10820 39'5 0'0 39'5 ... ... 48.625
7.125 ... ... 6'6 0'0 6'6 10840 41'2 0'0 41'2 ... ... 50.375
6.75 ... ... 6'3 0'0 6'3 10860 42'6 0'0 42'6 ... ... 52.125
6.375 ... ... 6'0 0'0 6'0 10880 44'3 0'0 44'3 ... ... 53.875
6 ... ... 5'5 0'0 5'5 10900 46'0 0'0 46'0 ... ... 55.75
5.625 ... ... 5'2 0'0 5'2 10920 47'5 0'0 47'5 ... ... 57.5
5.25 ... ... 5'0 0'0 5'0 10940 49'3 0'0 49'3 ... ... 59.375
5 ... ... 4'6 0'0 4'6 10960 51'0 0'0 51'0 ... ... 61.25
4.75 ... ... 4'3 0'0 4'3 10980 52'6 0'0 52'6 ... ... 63.125
4.5 4'2 4'1 4'1 0'0 4'1 11000 54'4 0'0 54'4 ... ... 57.5
4.25 ... ... 3'7 0'0 3'7 11020 56'2 0'0 56'2 ... ... 66.875
4 ... ... 3'5 0'0 3'5 11040 58'0 0'0 58'0 ... ... 68.875
3.75 ... ... 3'4 0'0 3'4 11060 59'7 0'0 59'7 ... ... 70.75
3.625 3'5 3'5 3'2 0'3 3'5 11080 61'5 0'0 61'5 ... ... 72.75
3.375 ... ... 3'1 0'0 3'1 11100 63'3 0'0 63'3 ... ... 74.625
2.625 2'5 2'5 2'3 0'2 2'5 11200 72'5 0'0 72'5 ... ... 84.5
2.125 ... ... 1'7 0'0 1'7 11300 82'1 0'0 82'1 ... ... 94.5
1.625 ... ... 1'4 0'0 1'4 11400 91'6 0'0 91'6 ... ... 104.625
1.375 ... ... 1'2 0'0 1'2 11500 101'4 0'0 101'4 ... ... 130.75
1.25 ... ... 1'0 0'0 1'0 11600 111'2 0'0 111'2 ... ... 124.75
1 ... ... 0'7 0'0 0'7 11700 121'1 0'0 121'1 ... ... 134.75
0.875 0'6 0'6 0'6 0'0 0'6 11800 131'0 0'0 131'0 ... ... 144.875
0.75 0'5 0'5 0'5 0'0 0'5 11900 140'7 0'0 140'7 ... ... 155.125
0.625 ... ... 0'5 0'0 0'5 12000 150'7 0'0 150'7 ... ... 165.25
0.625 0'4 0'4 0'4 0'0 0'4 12100 160'6 0'0 160'6 ... ... 175.375
0.5 ... ... 0'4 0'0 0'4 12200 170'5 0'0 170'5 ... ... 185.5
0.5 ... ... 0'3 0'0 0'3 12300 180'5 0'0 180'5 ... ... 195.625
0.5 ... ... 0'3 0'0 0'3 12400 190'5 0'0 190'5 ... ... 205.875
0.5 ... ... 0'3 0'0 0'3 12500 200'5 0'0 200'5 ... ... 216
0.5 ... ... 0'2 0'0 0'2 12600 210'4 0'0 210'4 ... ... 226.125
0.375 ... ... 0'2 0'0 0'2 12700 220'4 0'0 220'4 ... ... 236.25
0.375 ... ... 0'1 0'0 0'1 13000 250'4 0'0 250'4 ... ... 266.75

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.