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
0 ... ... 252'6 0'0 252'6 7900 0'1 0'0 0'1 ... ... 783
0 ... ... 242'6 0'0 242'6 8000 0'1 0'0 0'1 ... ... 777
0 ... ... 232'6 0'0 232'6 8100 0'1 0'0 0'1 ... ... 783
0 ... ... 222'6 0'0 222'6 8200 0'1 0'0 0'1 ... ... 806
0 ... ... 212'6 0'0 212'6 8300 0'1 0'0 0'1 ... ... 779
0 ... ... 202'6 0'0 202'6 8400 0'1 0'0 0'1 ... ... 802
0 ... ... 192'6 0'0 192'6 8500 0'1 0'0 0'1 ... ... 826
39 ... ... 182'6 0'0 182'6 8600 0'1 0'0 0'1 ... ... 818
39 ... ... 172'6 0'0 172'6 8700 0'1 0'0 0'1 ... ... 757
39 ... ... 162'6 0'0 162'6 8800 0'1 0'0 0'1 ... ... 744
39 ... ... 152'6 0'0 152'6 8900 0'1 0'0 0'1 ... ... 282
39 ... ... 142'6 0'0 142'6 9000 0'1 0'0 0'1 ... ... 314
39 ... ... 132'6 0'0 132'6 9100 0'1 0'0 0'1 ... ... 160
39 ... ... 122'6 0'0 122'6 9200 0'1 0'0 0'1 ... ... 50
39 ... ... 112'6 0'0 112'6 9300 0'1 0'0 0'1 ... ... 830
39 ... ... 102'6 0'0 102'6 9400 0'1 0'0 0'1 ... ... 327
39 ... ... 92'7 0'0 92'7 9500 0'1 0'0 0'1 ... ... 128
39 ... ... 82'7 0'0 82'7 9600 0'2 0'0 0'2 ... ... 703
39 ... ... 73'0 0'0 73'0 9700 0'2 0'0 0'2 ... ... 1358
39 ... ... 67'0 0'0 67'0 9760 0'2 0'0 0'2 ... ... 231
39 ... ... 65'0 0'0 65'0 9780 0'2 0'0 0'2 ... ... 131
39 ... ... 63'0 0'0 63'0 9800 0'3 0'0 0'3 ... ... 1692
39 ... ... 61'0 0'0 61'0 9820 0'3 0'0 0'3 ... ... 1552
39 ... ... 59'1 0'0 59'1 9840 0'3 0'0 0'3 ... ... 1350
39 ... ... 57'1 0'0 57'1 9860 0'3 0'0 0'3 ... ... 617
39 ... ... 55'1 0'0 55'1 9880 0'4 0'0 0'4 ... ... 233
39 ... ... 53'1 0'0 53'1 9900 0'4 0'0 0'4 ... ... 1609
39 ... ... 51'2 0'0 51'2 9920 0'4 0'0 0'4 ... ... 1341
39 ... ... 49'2 0'0 49'2 9940 0'5 0'0 0'5 ... ... 580
39 ... ... 47'3 0'0 47'3 9960 0'5 0'0 0'5 ... ... 1360
39 ... ... 45'3 0'0 45'3 9980 0'6 0'0 0'6 0'6 0'6 622
39 ... ... 43'4 0'0 43'4 10000 0'6 0'0 0'6 ... ... 223
39 ... ... 41'5 0'0 41'5 10020 0'7 0'0 0'7 ... ... 392
39 ... ... 39'5 0'0 39'5 10040 1'0 0'0 1'0 ... ... 901
40 ... ... 37'6 0'0 37'6 10060 1'0 0'0 1'0 ... ... 807
40 ... ... 35'7 0'0 35'7 10080 1'1 0'0 1'1 ... ... 785
40 ... ... 34'0 0'0 34'0 10100 1'3 0'0 1'3 ... ... 722
39 ... ... 32'2 0'0 32'2 10120 1'4 0'0 1'4 ... ... 289
40 ... ... 30'3 0'0 30'3 10140 1'5 0'0 1'5 ... ... 466
40 ... ... 28'5 0'0 28'5 10160 1'7 0'0 1'7 ... ... 445
39 ... ... 26'7 0'0 26'7 10180 2'1 0'0 2'1 ... ... 215
38 ... ... 25'2 0'0 25'2 10200 2'1 -0'3 2'4 2'1 2'1 254
38 ... ... 23'4 0'0 23'4 10220 2'7 0'0 2'7 ... ... 11
37 ... ... 22'0 0'0 22'0 10240 3'2 0'0 3'2 ... ... 217
36 ... ... 20'4 0'0 20'4 10260 3'6 0'0 3'6 ... ... 10
36 ... ... 19'0 0'0 19'0 10280 4'2 0'0 4'2 ... ... 199
35 19'3 19'3 17'4 1'7 19'3 10300 4'7 0'0 4'7 ... ... 14
34 ... ... 16'1 0'0 16'1 10320 5'4 0'0 5'4 ... ... 14
35 ... ... 14'7 0'0 14'7 10340 6'1 0'0 6'1 ... ... 154
35 ... ... 13'5 0'0 13'5 10360 6'7 0'0 6'7 ... ... 149
48 ... ... 12'3 0'0 12'3 10380 6'4 -1'1 7'5 6'4 6'4 146
57 ... ... 11'2 0'0 11'2 10400 8'4 0'0 8'4 ... ... 143
142 ... ... 10'1 0'0 10'1 10420 9'3 0'0 9'3 ... ... 146
130 10'0 10'0 9'2 0'6 10'0 10440 10'4 0'0 10'4 ... ... 136
131 ... ... 8'2 0'0 8'2 10460 10'4 -1'0 11'4 10'4 10'4 58
64 ... ... 7'4 0'0 7'4 10480 12'6 0'0 12'6 ... ... 48
75 ... ... 6'6 0'0 6'6 10500 14'0 0'0 14'0 ... ... 35
155 ... ... 6'0 0'0 6'0 10520 15'2 0'0 15'2 ... ... 35
157 ... ... 5'4 0'0 5'4 10540 16'5 0'0 16'5 ... ... 35
14 ... ... 4'7 0'0 4'7 10560 18'1 0'0 18'1 ... ... 1
14 ... ... 4'3 0'0 4'3 10580 19'5 0'0 19'5 ... ... 1
205 4'2 4'2 3'7 0'3 4'2 10600 21'1 0'0 21'1 ... ... 35
15 ... ... 3'4 0'0 3'4 10620 22'6 0'0 22'6 ... ... 1
10 ... ... 3'1 0'0 3'1 10640 24'3 0'0 24'3 ... ... 35
225 ... ... 2'7 0'0 2'7 10660 26'0 0'0 26'0 ... ... 35
250 ... ... 2'4 0'0 2'4 10680 27'6 0'0 27'6 ... ... 35
240 ... ... 2'2 0'0 2'2 10700 29'4 0'0 29'4 ... ... 35
257 ... ... 2'1 0'0 2'1 10720 31'2 0'0 31'2 ... ... 1
251 ... ... 1'7 0'0 1'7 10740 33'1 0'0 33'1 ... ... 35
266 ... ... 1'6 0'0 1'6 10760 34'7 0'0 34'7 ... ... 1
286 ... ... 1'4 0'0 1'4 10780 36'6 0'0 36'6 ... ... 1
702 1'4 1'4 1'3 0'1 1'4 10800 38'5 0'0 38'5 ... ... 1
892 ... ... 1'2 0'0 1'2 10820 40'4 0'0 40'4 ... ... 1
788 ... ... 1'2 0'0 1'2 10840 42'3 0'0 42'3 ... ... 35
170 ... ... 1'1 0'0 1'1 10860 44'3 0'0 44'3 ... ... 35
5 ... ... 1'0 0'0 1'0 10880 46'2 0'0 46'2 ... ... 34
197 ... ... 1'0 0'0 1'0 10900 48'1 0'0 48'1 ... ... 34
5 ... ... 0'7 0'0 0'7 10920 50'1 0'0 50'1 ... ... 34
206 ... ... 0'7 0'0 0'7 10940 52'1 0'0 52'1 ... ... 34
505 ... ... 0'7 0'0 0'7 10960 54'0 0'0 54'0 ... ... 34
138 ... ... 0'6 0'0 0'6 10980 56'0 0'0 56'0 ... ... 34
224 ... ... 0'6 0'0 0'6 11000 57'7 0'0 57'7 ... ... 34
521 ... ... 0'6 0'0 0'6 11020 59'7 0'0 59'7 ... ... 34
96 ... ... 0'5 0'0 0'5 11040 61'7 0'0 61'7 ... ... 34
228 ... ... 0'5 0'0 0'5 11060 63'7 0'0 63'7 ... ... 35
256 ... ... 0'5 0'0 0'5 11080 65'7 0'0 65'7 ... ... 35
1137 ... ... 0'5 0'0 0'5 11100 67'6 0'0 67'6 ... ... 35
1184 ... ... 0'3 0'0 0'3 11200 77'5 0'0 77'5 ... ... 37
296 ... ... 0'3 0'0 0'3 11300 87'4 0'0 87'4 ... ... 38
110 ... ... 0'2 0'0 0'2 11400 97'3 0'0 97'3 ... ... 39
307 ... ... 0'2 0'0 0'2 11500 107'3 0'0 107'3 ... ... 39
1582 ... ... 0'1 0'0 0'1 11600 117'3 0'0 117'3 ... ... 39
110 ... ... 0'1 0'0 0'1 11700 127'2 0'0 127'2 ... ... 39
222 ... ... 0'1 0'0 0'1 11800 137'2 0'0 137'2 ... ... 39
756 ... ... 0'1 0'0 0'1 11900 147'2 0'0 147'2 ... ... 39
813 ... ... 0'1 0'0 0'1 12000 157'2 0'0 157'2 ... ... 39
833 ... ... 0'1 0'0 0'1 12100 167'2 0'0 167'2 ... ... 39
834 ... ... 0'1 0'0 0'1 12200 177'2 0'0 177'2 ... ... 39
52 ... ... 0'1 0'0 0'1 12300 187'2 0'0 187'2 ... ... 39
238 ... ... 0'1 0'0 0'1 12400 197'2 0'0 197'2 ... ... 39
258 ... ... 0'1 0'0 0'1 12500 207'2 0'0 207'2 ... ... 39
276 ... ... 0'1 0'0 0'1 12600 217'2 0'0 217'2 ... ... 39
313 ... ... 0'1 0'0 0'1 12700 227'2 0'0 227'2 ... ... 39
2368 ... ... 0'1 0'0 0'1 13000 257'2 0'0 257'2 ... ... 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.