DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1041'2
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
28 ... ... 253'6 0'0 253'6 7900 0'1 0'0 0'1 ... ... 19933
30 ... ... 243'6 0'0 243'6 8000 0'1 0'0 0'1 ... ... 19757
30 ... ... 233'6 0'0 233'6 8100 0'1 0'0 0'1 ... ... 19942
26 ... ... 223'6 0'0 223'6 8200 0'1 0'0 0'1 ... ... 19946
32 ... ... 213'6 0'0 213'6 8300 0'1 0'0 0'1 ... ... 19637
28 ... ... 203'6 0'0 203'6 8400 0'1 0'0 0'1 ... ... 19699
28 ... ... 193'6 0'0 193'6 8500 0'1 0'0 0'1 ... ... 24684
34 ... ... 183'6 0'0 183'6 8600 0'1 0'0 0'1 ... ... 24687
35 ... ... 173'6 0'0 173'6 8700 0'1 0'0 0'1 ... ... 24604
38 ... ... 163'6 0'0 163'6 8800 0'1 0'0 0'1 ... ... 24683
38 ... ... 153'6 0'0 153'6 8900 0'1 0'0 0'1 ... ... 24540
38 ... ... 143'6 0'0 143'6 9000 0'1 0'0 0'1 ... ... 24616
38 ... ... 133'6 0'0 133'6 9100 0'1 0'0 0'1 ... ... 18923
48 ... ... 123'6 0'0 123'6 9200 0'1 0'0 0'1 ... ... 17366
50 ... ... 113'7 0'0 113'7 9300 0'1 0'0 0'1 ... ... 200
50 ... ... 103'7 0'0 103'7 9400 0'1 0'0 0'1 ... ... 24069
48 ... ... 93'7 0'0 93'7 9500 0'2 0'0 0'2 ... ... 25571
50 ... ... 84'0 0'0 84'0 9600 0'2 0'0 0'2 0'2 0'2 26453
48 ... ... 74'0 0'0 74'0 9700 0'3 0'0 0'3 ... ... 24746
48 ... ... 68'0 0'0 68'0 9760 0'3 0'0 0'3 ... ... 34970
48 ... ... 66'1 0'0 66'1 9780 0'3 0'0 0'3 ... ... 32937
10 ... ... 64'1 0'0 64'1 9800 0'3 0'0 0'3 0'3 0'3 32808
48 ... ... 62'1 0'0 62'1 9820 0'3 0'0 0'3 ... ... 28230
48 ... ... 60'1 0'0 60'1 9840 0'3 0'0 0'3 ... ... 27156
48 ... ... 58'1 0'0 58'1 9860 0'4 0'0 0'4 ... ... 16963
48 ... ... 56'1 0'0 56'1 9880 0'4 0'0 0'4 ... ... 34878
10 ... ... 54'2 0'0 54'2 9900 0'4 0'0 0'4 ... ... 28970
48 ... ... 52'2 0'0 52'2 9920 0'4 0'0 0'4 ... ... 27572
48 ... ... 50'2 0'0 50'2 9940 0'5 0'0 0'5 ... ... 10397
48 ... ... 48'3 0'0 48'3 9960 0'5 0'0 0'5 ... ... 28760
48 ... ... 46'3 0'0 46'3 9980 0'5 0'0 0'5 ... ... 28360
58 41'2 41'2 44'3 -3'1 41'2 10000 0'6 0'0 0'6 0'6 0'6 50
48 ... ... 42'4 0'0 42'4 10020 0'6 0'0 0'6 ... ... 17190
48 ... ... 40'4 0'0 40'4 10040 0'7 0'0 0'7 ... ... 50
48 ... ... 38'5 0'0 38'5 10060 0'7 0'0 0'7 ... ... 2900
48 ... ... 36'6 0'0 36'6 10080 1'0 0'0 1'0 ... ... 4624
10 ... ... 34'7 0'0 34'7 10100 1'1 0'0 1'1 1'2 1'1 4357
48 ... ... 33'0 0'0 33'0 10120 1'2 0'0 1'2 ... ... 1848
48 ... ... 31'1 0'0 31'1 10140 1'3 0'0 1'3 ... ... 268
48 ... ... 29'2 0'0 29'2 10160 2'0 0'3 1'5 2'0 2'0 648
48 ... ... 27'4 0'0 27'4 10180 2'0 0'2 1'6 2'0 2'0 1131
10 ... ... 25'6 0'0 25'6 10200 2'2 0'2 2'0 2'6 2'2 466
48 ... ... 24'0 0'0 24'0 10220 2'6 0'4 2'2 2'6 2'4 1890
38 21'0 19'0 22'3 -2'5 19'6 10240 3'3 0'6 2'5 3'5 3'3 105
20 ... ... 20'6 0'0 20'6 10260 3'7 0'7 3'0 3'7 3'7 367
48 ... ... 19'2 0'0 19'2 10280 3'4 0'0 3'4 ... ... 818
10 15'1 15'1 17'6 -2'5 15'1 10300 4'2 0'2 4'0 5'1 4'0 99
50 13'5 13'5 16'2 -2'5 13'5 10320 5'3 0'6 4'5 5'3 5'3 234
3 13'6 13'6 14'7 -1'1 13'6 10340 6'0 0'7 5'1 6'0 6'0 45
86 ... ... 13'5 0'0 13'5 10360 5'7 0'0 5'7 ... ... 128
100 9'3 9'3 12'3 -3'0 9'3 10380 6'5 0'0 6'5 ... ... 660
22 9'0 8'1 11'1 -2'2 8'7 10400 8'6 1'3 7'3 10'1 8'2 208
23 8'1 7'3 10'1 -2'4 7'5 10420 8'3 0'0 8'3 ... ... 382
226 7'6 6'5 9'0 -1'2 7'6 10440 9'2 0'0 9'2 ... ... 21
119 7'1 7'1 8'0 -0'7 7'1 10460 10'2 0'0 10'2 ... ... 304
136 6'3 5'0 7'2 -0'7 6'3 10480 11'4 0'0 11'4 ... ... 70
1104 5'7 4'1 6'4 -1'0 5'4 10500 12'6 0'0 12'6 ... ... 80
931 4'2 4'2 5'6 -1'4 4'2 10520 14'0 0'0 14'0 ... ... 48
27 ... ... 5'1 0'0 5'1 10540 15'3 0'0 15'3 ... ... 70
1984 3'5 3'3 4'4 -1'1 3'3 10560 16'6 0'0 16'6 ... ... 48
134 3'2 2'6 4'0 -1'1 2'7 10580 18'2 0'0 18'2 ... ... 48
256 3'1 2'2 3'5 -0'5 3'0 10600 23'0 3'1 19'7 23'0 23'0 48
33 ... ... 3'2 0'0 3'2 10620 21'4 0'0 21'4 ... ... 48
348 2'3 2'3 2'7 -0'4 2'3 10640 23'1 0'0 23'1 ... ... 48
328 1'5 1'5 2'5 -1'0 1'5 10660 24'7 0'0 24'7 ... ... 48
38 2'0 1'7 2'3 -0'4 1'7 10680 26'5 0'0 26'5 ... ... 48
1514 1'7 1'7 2'1 -0'2 1'7 10700 28'3 0'0 28'3 ... ... 58
3553 ... ... 1'7 0'0 1'7 10720 30'1 0'0 30'1 ... ... 10
6070 1'4 1'2 1'6 -0'2 1'4 10740 32'0 0'0 32'0 ... ... 10
3121 ... ... 1'5 0'0 1'5 10760 33'7 0'0 33'7 ... ... 48
2353 1'3 1'2 1'4 -0'2 1'2 10780 35'6 0'0 35'6 ... ... 48
269 1'2 1'0 1'3 -0'3 1'0 10800 37'5 0'0 37'5 ... ... 48
7878 ... ... 1'2 0'0 1'2 10820 39'4 0'0 39'4 ... ... 48
284 ... ... 1'2 0'0 1'2 10840 41'3 0'0 41'3 ... ... 48
9614 0'7 0'7 1'1 -0'2 0'7 10860 43'3 0'0 43'3 ... ... 48
324 ... ... 1'1 0'0 1'1 10880 45'2 0'0 45'2 ... ... 48
3313 1'0 1'0 1'0 0'0 1'0 10900 47'2 0'0 47'2 ... ... 48
12332 ... ... 1'0 0'0 1'0 10920 49'1 0'0 49'1 ... ... 10
326 0'6 0'6 1'0 -0'2 0'6 10940 51'1 0'0 51'1 ... ... 48
9383 ... ... 0'7 0'0 0'7 10960 53'1 0'0 53'1 ... ... 48
26578 ... ... 0'7 0'0 0'7 10980 55'1 0'0 55'1 ... ... 48
28861 0'6 0'5 0'7 -0'1 0'6 11000 57'0 0'0 57'0 ... ... 50
6298 ... ... 0'7 0'0 0'7 11020 59'0 0'0 59'0 ... ... 48
16878 ... ... 0'6 0'0 0'6 11040 61'0 0'0 61'0 ... ... 48
27505 ... ... 0'6 0'0 0'6 11060 63'0 0'0 63'0 ... ... 48
32180 ... ... 0'6 0'0 0'6 11080 64'7 0'0 64'7 ... ... 48
628 0'4 0'4 0'5 -0'1 0'4 11100 66'7 0'0 66'7 ... ... 48
810 0'3 0'3 0'4 -0'1 0'3 11200 76'6 0'0 76'6 ... ... 50
32388 0'3 0'2 0'3 0'0 0'3 11300 86'5 0'0 86'5 ... ... 10
26798 0'2 0'2 0'3 -0'1 0'2 11400 96'4 0'0 96'4 ... ... 48
26648 0'2 0'1 0'2 0'0 0'2 11500 106'4 0'0 106'4 ... ... 10
5856 ... ... 0'2 0'0 0'2 11600 116'3 0'0 116'3 ... ... 50
23972 ... ... 0'1 0'0 0'1 11700 126'3 0'0 126'3 ... ... 48
24428 ... ... 0'1 0'0 0'1 11800 136'2 0'0 136'2 ... ... 50
24913 ... ... 0'1 0'0 0'1 11900 146'2 0'0 146'2 ... ... 10
428 ... ... 0'1 0'0 0'1 12000 156'2 0'0 156'2 ... ... 10
1186 ... ... 0'1 0'0 0'1 12100 166'2 0'0 166'2 ... ... 10
3485 ... ... 0'1 0'0 0'1 12200 176'2 0'0 176'2 ... ... 38
5644 ... ... 0'1 0'0 0'1 12300 186'2 0'0 186'2 ... ... 38
24426 ... ... 0'1 0'0 0'1 12400 196'2 0'0 196'2 ... ... 38
24335 ... ... 0'1 0'0 0'1 12500 206'2 0'0 206'2 ... ... 38
25074 ... ... 0'1 0'0 0'1 12600 216'2 0'0 216'2 ... ... 38
24788 ... ... 0'1 0'0 0'1 12700 226'2 0'0 226'2 ... ... 38
24251 ... ... 0'1 0'0 0'1 13000 256'2 0'0 256'2 ... ... 38

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.