DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1042'6
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
98 ... ... 256'2 0'0 256'2 7900 0'1 0'0 0'1 ... ... 2779
101 ... ... 246'2 0'0 246'2 8000 0'1 0'0 0'1 ... ... 2650
103 ... ... 236'2 0'0 236'2 8100 0'1 0'0 0'1 ... ... 2712
32 ... ... 226'2 0'0 226'2 8200 0'1 0'0 0'1 ... ... 2673
33 ... ... 216'2 0'0 216'2 8300 0'1 0'0 0'1 ... ... 2627
33 ... ... 206'2 0'0 206'2 8400 0'1 0'0 0'1 ... ... 2757
34 ... ... 196'2 0'0 196'2 8500 0'1 0'0 0'1 ... ... 2979
39 ... ... 186'2 0'0 186'2 8600 0'1 0'0 0'1 ... ... 2894
39 ... ... 176'2 0'0 176'2 8700 0'1 0'0 0'1 ... ... 2805
39 ... ... 166'2 0'0 166'2 8800 0'1 0'0 0'1 ... ... 2896
39 ... ... 156'2 0'0 156'2 8900 0'1 0'0 0'1 ... ... 2870
39 ... ... 146'2 0'0 146'2 9000 0'1 0'0 0'1 ... ... 2117
51 ... ... 136'2 0'0 136'2 9100 0'1 0'0 0'1 ... ... 510
49 ... ... 126'2 0'0 126'2 9200 0'1 0'0 0'1 ... ... 100
49 ... ... 116'3 0'0 116'3 9300 0'1 0'0 0'1 0'1 0'1 2883
39 ... ... 106'3 0'0 106'3 9400 0'2 0'0 0'2 ... ... 2422
51 ... ... 96'3 0'0 96'3 9500 0'2 0'0 0'2 0'2 0'2 227
49 ... ... 86'4 0'0 86'4 9600 0'2 -0'1 0'3 0'2 0'2 3749
49 ... ... 76'4 0'0 76'4 9700 0'3 0'0 0'3 0'3 0'3 25411
49 ... ... 70'5 0'0 70'5 9760 0'3 0'0 0'3 ... ... 213
49 ... ... 68'5 0'0 68'5 9780 0'4 0'0 0'4 ... ... 17577
59 ... ... 66'5 0'0 66'5 9800 0'3 -0'1 0'4 0'4 0'2 16381
49 ... ... 64'5 0'0 64'5 9820 0'4 0'0 0'4 ... ... 15024
39 ... ... 62'6 0'0 62'6 9840 0'4 0'0 0'4 ... ... 10382
39 ... ... 60'6 0'0 60'6 9860 0'5 0'0 0'5 ... ... 1944
49 ... ... 58'6 0'0 58'6 9880 0'5 0'0 0'5 ... ... 17223
59 ... ... 56'7 0'0 56'7 9900 0'4 -0'1 0'5 0'4 0'4 19753
39 ... ... 54'7 0'0 54'7 9920 0'6 0'0 0'6 ... ... 9132
49 ... ... 53'0 0'0 53'0 9940 0'6 0'0 0'6 ... ... 670
49 ... ... 51'0 0'0 51'0 9960 0'5 -0'2 0'7 0'5 0'5 13707
39 ... ... 49'1 0'0 49'1 9980 0'7 0'0 0'7 ... ... 720
59 44'6 44'0 47'2 -2'4 44'6 10000 0'6 -0'2 1'0 1'1 0'5 11961
39 ... ... 45'2 0'0 45'2 10020 1'3 0'2 1'1 1'3 1'3 400
39 ... ... 43'3 0'0 43'3 10040 1'2 0'0 1'2 1'2 1'2 1756
39 ... ... 41'4 0'0 41'4 10060 1'3 0'0 1'3 ... ... 2306
49 ... ... 39'5 0'0 39'5 10080 1'0 -0'4 1'4 1'0 1'0 1970
49 35'4 35'4 37'7 -2'3 35'4 10100 1'4 -0'1 1'5 2'1 1'4 586
49 ... ... 36'0 0'0 36'0 10120 1'6 -0'1 1'7 1'6 1'6 268
39 ... ... 34'2 0'0 34'2 10140 1'5 -0'4 2'1 2'6 1'5 467
49 ... ... 32'4 0'0 32'4 10160 1'3 -1'0 2'3 1'3 1'3 611
38 ... ... 30'7 0'0 30'7 10180 1'4 -1'1 2'5 3'3 1'4 271
57 ... ... 29'1 0'0 29'1 10200 2'2 -0'6 3'0 4'0 1'6 9
47 ... ... 27'4 0'0 27'4 10220 2'7 -0'3 3'2 2'7 2'7 1191
46 ... ... 25'7 0'0 25'7 10240 2'2 -1'3 3'5 2'2 2'2 626
45 ... ... 24'3 0'0 24'3 10260 2'7 -1'2 4'1 2'7 2'7 1078
56 ... ... 22'6 0'0 22'6 10280 3'5 -0'7 4'4 5'6 3'1 873
81 22'4 21'0 21'2 1'2 22'4 10300 5'0 0'0 5'0 6'2 3'2 97
44 ... ... 19'7 0'0 19'7 10320 5'0 -0'5 5'5 6'1 4'3 65
57 ... ... 18'3 0'0 18'3 10340 4'2 -2'0 6'2 7'2 4'2 541
67 ... ... 17'1 0'0 17'1 10360 6'6 -0'1 6'7 6'6 5'5 485
196 13'6 12'6 15'7 -2'1 13'6 10380 6'6 -0'7 7'5 6'6 5'7 21
10 16'1 11'4 14'5 -1'7 12'6 10400 8'2 -0'1 8'3 10'2 6'1 41
184 ... ... 13'4 0'0 13'4 10420 7'3 -1'7 9'2 7'7 7'3 225
40 10'0 10'0 12'3 -2'3 10'0 10440 9'4 -0'5 10'1 10'2 7'5 20
99 10'0 8'6 11'3 -2'1 9'2 10460 11'6 0'5 11'1 11'6 8'7 28
21 10'5 8'2 10'3 -2'1 8'2 10480 11'1 -1'0 12'1 13'1 10'4 15
664 11'0 6'7 9'4 -1'6 7'6 10500 13'0 -0'2 13'2 15'3 11'2 112
64 8'6 8'0 8'5 0'1 8'6 10520 12'7 -1'4 14'3 12'7 12'7 12
45 9'0 6'1 7'7 -1'6 6'1 10540 15'1 -0'4 15'5 15'1 15'1 44
419 6'5 6'5 7'1 -0'4 6'5 10560 17'2 0'3 16'7 17'2 14'6 56
575 6'0 4'7 6'4 -1'5 4'7 10580 18'2 0'0 18'2 ... ... 44
302 6'6 3'7 6'0 -2'1 3'7 10600 20'1 0'4 19'5 20'1 17'5 54
569 5'2 4'1 5'3 -0'1 5'2 10620 21'1 0'0 21'1 ... ... 44
519 5'4 3'4 5'0 -1'4 3'4 10640 22'5 0'0 22'5 ... ... 44
30 3'7 3'1 4'4 -0'5 3'7 10660 24'2 0'0 24'2 ... ... 44
329 4'1 3'0 4'1 -0'4 3'5 10680 25'6 0'0 25'6 ... ... 44
456 3'3 2'3 3'6 -1'3 2'3 10700 27'3 0'0 27'3 ... ... 54
107 3'5 2'7 3'3 -0'4 2'7 10720 29'1 0'0 29'1 ... ... 44
1773 2'7 2'7 3'0 -0'1 2'7 10740 30'6 0'0 30'6 ... ... 44
3896 2'5 2'5 2'6 -0'1 2'5 10760 32'4 0'0 32'4 ... ... 44
278 2'1 2'1 2'4 -0'3 2'1 10780 34'2 0'0 34'2 ... ... 44
50 2'1 1'7 2'2 -0'2 2'0 10800 36'0 0'0 36'0 ... ... 10
29 2'0 1'7 2'1 -0'2 1'7 10820 37'6 0'0 37'6 ... ... 44
12503 ... ... 1'7 0'0 1'7 10840 39'5 0'0 39'5 ... ... 44
931 ... ... 1'6 0'0 1'6 10860 41'3 0'0 41'3 ... ... 44
131 ... ... 1'5 0'0 1'5 10880 43'2 0'0 43'2 ... ... 44
1988 ... ... 1'4 0'0 1'4 10900 45'1 0'0 45'1 ... ... 34
18263 ... ... 1'3 0'0 1'3 10920 47'0 0'0 47'0 ... ... 44
1671 ... ... 1'2 0'0 1'2 10940 48'7 0'0 48'7 ... ... 44
14398 ... ... 1'1 0'0 1'1 10960 50'7 0'0 50'7 ... ... 44
858 ... ... 1'0 0'0 1'0 10980 52'6 0'0 52'6 ... ... 34
2074 1'0 0'7 1'0 -0'1 0'7 11000 54'5 0'0 54'5 ... ... 34
16262 ... ... 0'7 0'0 0'7 11020 56'5 0'0 56'5 ... ... 44
236 ... ... 0'7 0'0 0'7 11040 58'4 0'0 58'4 ... ... 44
2100 ... ... 0'6 0'0 0'6 11060 60'4 0'0 60'4 ... ... 35
2220 ... ... 0'6 0'0 0'6 11080 62'3 0'0 62'3 ... ... 45
17930 0'6 0'6 0'6 0'0 0'6 11100 64'3 0'0 64'3 ... ... 45
34875 0'5 0'5 0'4 0'1 0'5 11200 74'2 0'0 74'2 ... ... 47
26234 0'4 0'3 0'3 0'1 0'4 11300 84'1 0'0 84'1 ... ... 48
1647 0'3 0'3 0'3 0'0 0'3 11400 94'0 0'0 94'0 ... ... 39
24920 ... ... 0'2 0'0 0'2 11500 103'7 0'0 103'7 ... ... 39
24431 ... ... 0'2 0'0 0'2 11600 113'7 0'0 113'7 ... ... 49
199 ... ... 0'2 0'0 0'2 11700 123'7 0'0 123'7 ... ... 39
1922 0'2 0'1 0'1 0'1 0'2 11800 133'7 0'0 133'7 ... ... 39
2647 ... ... 0'1 0'0 0'1 11900 143'6 0'0 143'6 ... ... 39
2716 ... ... 0'1 0'0 0'1 12000 153'6 0'0 153'6 ... ... 39
2550 ... ... 0'1 0'0 0'1 12100 163'6 0'0 163'6 ... ... 49
2526 0'1 0'1 0'1 0'0 0'1 12200 173'6 0'0 173'6 ... ... 49
110 ... ... 0'1 0'0 0'1 12300 183'6 0'0 183'6 ... ... 49
244 ... ... 0'1 0'0 0'1 12400 193'6 0'0 193'6 ... ... 49
1872 ... ... 0'1 0'0 0'1 12500 203'6 0'0 203'6 ... ... 39
1935 ... ... 0'1 0'0 0'1 12600 213'6 0'0 213'6 ... ... 39
2142 ... ... 0'1 0'0 0'1 12700 223'6 0'0 223'6 ... ... 39
19448 ... ... 0'1 0'0 0'1 13000 253'6 0'0 253'6 ... ... 39

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.