DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1050'2
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 ... ... 0.125
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
194.5 ... ... 179'4 0'0 179'4 8700 0'1 0'0 0'1 0'1 0'1 0.25
184.25 ... ... 169'4 0'0 169'4 8800 0'1 0'0 0'1 0'1 0'1 0.25
174.125 ... ... 159'4 0'0 159'4 8900 0'1 0'0 0'1 ... ... 0.25
164 ... ... 149'4 0'0 149'4 9000 0'2 0'0 0'2 ... ... 0.25
153.75 ... ... 139'4 0'0 139'4 9100 0'2 0'0 0'2 ... ... 0.375
143.625 ... ... 129'5 0'0 129'5 9200 0'2 -0'1 0'3 0'3 0'2 0.375
133.5 ... ... 119'5 0'0 119'5 9300 0'3 0'0 0'3 ... ... 0.5
123.375 ... ... 109'6 0'0 109'6 9400 0'3 0'0 0'3 ... ... 0.5
113.25 ... ... 99'7 0'0 99'7 9500 0'5 0'1 0'4 0'5 0'4 0.625
103.125 ... ... 90'0 0'0 90'0 9600 0'6 0'1 0'5 0'6 0'6 0.75
93 ... ... 80'2 0'0 80'2 9700 0'7 0'0 0'7 ... ... 1
74.375 ... ... 70'5 0'0 70'5 9800 1'3 0'1 1'2 1'3 1'3 1.375
64.875 ... ... 61'2 0'0 61'2 9900 1'7 0'0 1'7 ... ... 2
81.25 ... ... 55'7 0'0 55'7 9960 2'4 0'0 2'4 ... ... 2.625
79.125 ... ... 54'1 0'0 54'1 9980 2'6 0'0 2'6 ... ... 2.875
55.25 ... ... 52'3 0'0 52'3 10000 3'1 0'1 3'0 3'1 2'5 3.125
71.125 ... ... 50'5 0'0 50'5 10020 3'2 0'0 3'2 ... ... 3.5
69.25 ... ... 48'7 0'0 48'7 10040 3'7 0'3 3'4 3'7 3'7 3.75
67.5 ... ... 47'2 0'0 47'2 10060 4'1 0'2 3'7 4'1 4'1 4
65.75 ... ... 45'4 0'0 45'4 10080 4'1 0'0 4'1 ... ... 4.375
46.875 ... ... 43'7 0'0 43'7 10100 5'0 0'4 4'4 5'0 5'0 4.875
62.25 ... ... 42'3 0'0 42'3 10120 5'0 0'0 5'0 ... ... 5.25
42.125 ... ... 40'6 0'0 40'6 10140 5'6 0'3 5'3 5'6 5'6 5.625
40.625 ... ... 39'2 0'0 39'2 10160 5'7 0'0 5'7 ... ... 6.125
39 ... ... 37'6 0'0 37'6 10180 6'3 0'0 6'3 ... ... 6.625
37.625 38'3 38'3 36'2 2'1 38'3 10200 7'2 0'3 6'7 7'4 6'3 7.125
36.125 ... ... 34'6 0'0 34'6 10220 7'3 0'0 7'3 ... ... 7.625
34.5 ... ... 33'3 0'0 33'3 10240 8'0 0'0 8'0 ... ... 8.25
33.125 ... ... 32'0 0'0 32'0 10260 8'5 0'0 8'5 ... ... 8.875
31.875 ... ... 30'5 0'0 30'5 10280 9'2 0'0 9'2 ... ... 9.5
30.5 ... ... 29'3 0'0 29'3 10300 10'2 0'3 9'7 10'2 10'2 10.125
29.25 ... ... 28'0 0'0 28'0 10320 10'5 0'0 10'5 ... ... 10.875
27.875 27'5 27'5 26'6 0'7 27'5 10340 11'3 0'0 11'3 ... ... 11.625
26.625 ... ... 25'4 0'0 25'4 10360 12'1 0'0 12'1 ... ... 12.375
25.375 ... ... 24'3 0'0 24'3 10380 12'7 0'0 12'7 ... ... 13.25
24.25 ... ... 23'2 0'0 23'2 10400 14'2 0'4 13'6 14'2 14'2 14
23.125 ... ... 22'1 0'0 22'1 10420 14'5 0'0 14'5 ... ... 14.875
22 ... ... 21'0 0'0 21'0 10440 15'4 0'0 15'4 ... ... 15.875
21.125 ... ... 20'0 0'0 20'0 10460 16'4 0'0 16'4 ... ... 16.75
20.125 ... ... 19'0 0'0 19'0 10480 17'4 0'0 17'4 ... ... 17.75
19.125 ... ... 18'0 0'0 18'0 10500 20'0 1'4 18'4 20'0 20'0 18.875
18.125 ... ... 17'1 0'0 17'1 10520 19'5 0'0 19'5 ... ... 19.875
17.25 ... ... 16'1 0'0 16'1 10540 20'5 0'0 20'5 ... ... 21
16.375 ... ... 15'3 0'0 15'3 10560 21'7 0'0 21'7 ... ... 22.125
15.5 ... ... 14'4 0'0 14'4 10580 23'0 0'0 23'0 ... ... 23.25
14.75 14'7 14'7 13'6 1'1 14'7 10600 24'2 0'0 24'2 ... ... 24.375
14 ... ... 13'0 0'0 13'0 10620 25'4 0'0 25'4 ... ... 25.625
13.25 ... ... 12'2 0'0 12'2 10640 26'6 0'0 26'6 ... ... 27
12.5 11'6 11'6 11'5 0'1 11'6 10660 28'1 0'0 28'1 ... ... 28.375
11.875 ... ... 11'0 0'0 11'0 10680 29'3 0'0 29'3 ... ... 29.625
11.25 ... ... 10'3 0'0 10'3 10700 30'6 0'0 30'6 ... ... 31.25
10.625 ... ... 9'6 0'0 9'6 10720 32'2 0'0 32'2 ... ... 32.625
10 ... ... 9'2 0'0 9'2 10740 33'5 0'0 33'5 ... ... 33.875
9.5 ... ... 8'5 0'0 8'5 10760 35'1 0'0 35'1 ... ... 35.25
9 ... ... 8'1 0'0 8'1 10780 36'5 0'0 36'5 ... ... 37
8.5 8'7 7'7 7'5 1'1 8'6 10800 38'1 0'0 38'1 ... ... 38.5
8 ... ... 7'2 0'0 7'2 10820 39'5 0'0 39'5 ... ... 39.75
7.5 ... ... 6'6 0'0 6'6 10840 41'2 0'0 41'2 ... ... 41.5
7.125 ... ... 6'3 0'0 6'3 10860 42'6 0'0 42'6 ... ... 43
6.75 ... ... 6'0 0'0 6'0 10880 44'3 0'0 44'3 ... ... 44.625
6.375 ... ... 5'5 0'0 5'5 10900 46'0 0'0 46'0 ... ... 46.25
5.875 ... ... 5'2 0'0 5'2 10920 47'5 0'0 47'5 ... ... 47.875
5.5 ... ... 5'0 0'0 5'0 10940 49'3 0'0 49'3 ... ... 67.25
5.25 ... ... 4'6 0'0 4'6 10960 51'0 0'0 51'0 ... ... 69.125
5 ... ... 4'3 0'0 4'3 10980 52'6 0'0 52'6 ... ... 70.875
4.75 4'2 4'1 4'1 0'0 4'1 11000 54'4 0'0 54'4 ... ... 56.125
4.375 ... ... 3'7 0'0 3'7 11020 56'2 0'0 56'2 ... ... 74.625
4.125 ... ... 3'5 0'0 3'5 11040 58'0 0'0 58'0 ... ... 76.375
3.875 ... ... 3'4 0'0 3'4 11060 59'7 0'0 59'7 ... ... 78.25
3.75 3'5 3'5 3'2 0'3 3'5 11080 61'5 0'0 61'5 ... ... 80.125
3.5 ... ... 3'1 0'0 3'1 11100 63'3 0'0 63'3 ... ... 82
2.75 2'5 2'5 2'3 0'2 2'5 11200 72'5 0'0 72'5 ... ... 96.25
2.125 ... ... 1'7 0'0 1'7 11300 82'1 0'0 82'1 ... ... 107
1.75 ... ... 1'4 0'0 1'4 11400 91'6 0'0 91'6 ... ... 117.625
1.5 ... ... 1'2 0'0 1'2 11500 101'4 0'0 101'4 ... ... 127.875
1.25 ... ... 1'0 0'0 1'0 11600 111'2 0'0 111'2 ... ... 123.75
1 ... ... 0'7 0'0 0'7 11700 121'1 0'0 121'1 ... ... 133.875
0.875 0'6 0'6 0'6 0'0 0'6 11800 131'0 0'0 131'0 ... ... 144.125
0.75 0'5 0'5 0'5 0'0 0'5 11900 140'7 0'0 140'7 ... ... 154.25
0.75 0'5 0'5 0'5 0'0 0'5 12000 150'7 0'0 150'7 ... ... 164.375
0.625 0'4 0'4 0'4 0'0 0'4 12100 160'6 0'0 160'6 ... ... 174.5
0.625 0'4 0'4 0'4 0'0 0'4 12200 170'5 0'0 170'5 ... ... 184.625
0.5 ... ... 0'3 0'0 0'3 12300 180'5 0'0 180'5 ... ... 194.75
0.5 ... ... 0'3 0'0 0'3 12400 190'5 0'0 190'5 ... ... 204.875
0.5 ... ... 0'3 0'0 0'3 12500 200'5 0'0 200'5 ... ... 215.125
0.5 ... ... 0'2 0'0 0'2 12600 210'4 0'0 210'4 ... ... 225.25
0.375 ... ... 0'2 0'0 0'2 12700 220'4 0'0 220'4 ... ... 235.375
0.375 ... ... 0'1 0'0 0'1 13000 250'4 0'0 250'4 ... ... 265.875

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.