DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1052'2
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
31 ... ... 259'4 0'0 259'4 7900 0'1 0'0 0'1 ... ... 19796
0 ... ... 249'4 0'0 249'4 8000 0'1 0'0 0'1 ... ... 19330
33 ... ... 239'4 0'0 239'4 8100 0'1 0'0 0'1 ... ... 19663
0 ... ... 229'4 0'0 229'4 8200 0'1 0'0 0'1 ... ... 18797
0 ... ... 219'4 0'0 219'4 8300 0'1 0'0 0'1 ... ... 18114
0 ... ... 209'4 0'0 209'4 8400 0'1 0'0 0'1 ... ... 15651
38 ... ... 199'4 0'0 199'4 8500 0'1 0'0 0'1 ... ... 10100
39 ... ... 189'4 0'0 189'4 8600 0'1 0'0 0'1 ... ... 142
40 ... ... 179'4 0'0 179'4 8700 0'1 0'0 0'1 0'1 0'1 24267
41 ... ... 169'4 0'0 169'4 8800 0'1 0'0 0'1 0'1 0'1 23977
42 ... ... 159'4 0'0 159'4 8900 0'1 0'0 0'1 ... ... 24128
41 ... ... 149'4 0'0 149'4 9000 0'2 0'0 0'2 ... ... 19353
58 ... ... 139'4 0'0 139'4 9100 0'2 0'0 0'2 ... ... 10420
65 ... ... 129'5 0'0 129'5 9200 0'2 -0'1 0'3 0'3 0'2 37467
63 ... ... 119'5 0'0 119'5 9300 0'3 0'0 0'3 ... ... 32435
10 ... ... 109'6 0'0 109'6 9400 0'3 0'0 0'3 0'3 0'3 300
63 ... ... 99'7 0'0 99'7 9500 0'5 0'1 0'4 0'5 0'4 28848
48 ... ... 90'0 0'0 90'0 9600 0'5 0'0 0'5 0'6 0'4 34250
20 ... ... 80'2 0'0 80'2 9700 0'7 0'0 0'7 0'7 0'7 775
20 ... ... 70'5 0'0 70'5 9800 1'0 -0'2 1'2 1'3 1'0 34293
20 ... ... 61'2 0'0 61'2 9900 1'5 -0'2 1'7 2'1 1'5 16449
81 ... ... 55'7 0'0 55'7 9960 2'3 -0'1 2'4 2'7 2'3 50
49 ... ... 54'1 0'0 54'1 9980 2'2 -0'4 2'6 3'1 2'2 4725
20 ... ... 52'3 0'0 52'3 10000 2'4 -0'4 3'0 3'3 2'4 12381
75 ... ... 50'5 0'0 50'5 10020 2'6 -0'4 3'2 3'6 2'6 96
75 ... ... 48'7 0'0 48'7 10040 3'0 -0'4 3'4 4'1 3'0 94
74 ... ... 47'2 0'0 47'2 10060 3'2 -0'5 3'7 4'1 3'2 4347
42 ... ... 45'4 0'0 45'4 10080 4'0 -0'1 4'1 4'5 4'0 2344
20 42'3 42'3 43'7 -1'4 42'3 10100 3'7 -0'5 4'4 5'2 3'7 3235
71 ... ... 42'3 0'0 42'3 10120 5'0 0'0 5'0 ... ... 135
42 ... ... 40'6 0'0 40'6 10140 5'7 0'4 5'3 5'7 5'6 119
42 ... ... 39'2 0'0 39'2 10160 5'5 -0'2 5'7 6'0 5'5 1834
10 ... ... 37'6 0'0 37'6 10180 6'1 -0'2 6'3 7'0 6'1 414
46 38'3 33'0 36'2 -3'2 33'0 10200 5'7 -1'0 6'7 7'6 5'7 1552
36 ... ... 34'6 0'0 34'6 10220 7'1 -0'2 7'3 8'3 7'1 1415
36 ... ... 33'3 0'0 33'3 10240 8'5 0'5 8'0 9'0 8'5 469
36 ... ... 32'0 0'0 32'0 10260 8'2 -0'3 8'5 9'6 8'2 1347
36 31'2 31'2 30'5 0'5 31'2 10280 9'0 -0'2 9'2 9'0 9'0 249
10 27'7 27'7 29'3 -1'4 27'7 10300 8'6 -1'1 9'7 10'6 8'6 156
36 25'6 25'6 28'0 -2'2 25'6 10320 11'7 1'2 10'5 11'7 11'7 1014
36 27'5 27'5 26'6 0'7 27'5 10340 11'3 0'0 11'3 ... ... 361
36 ... ... 25'4 0'0 25'4 10360 13'0 0'7 12'1 13'5 13'0 841
36 22'2 22'2 24'3 -2'1 22'2 10380 12'5 -0'2 12'7 12'5 12'5 733
29 23'5 20'7 23'2 0'3 23'5 10400 12'0 -1'6 13'6 15'4 12'0 167
9 23'7 23'2 22'1 1'1 23'2 10420 13'2 -1'3 14'5 16'2 13'2 669
11 21'2 20'1 21'0 0'2 21'2 10440 15'4 0'0 15'4 17'2 15'4 630
139 21'0 19'3 20'0 1'0 21'0 10460 15'1 -1'3 16'4 17'6 15'1 201
105 18'1 16'6 19'0 -0'7 18'1 10480 17'4 0'0 17'4 19'0 17'4 111
106 18'3 15'5 18'0 0'2 18'2 10500 17'1 -1'3 18'4 20'5 17'0 119
108 15'4 14'2 17'1 -1'5 15'4 10520 18'1 -1'4 19'5 19'5 18'1 108
199 17'0 15'1 16'1 0'7 17'0 10540 20'7 0'2 20'5 23'1 20'7 187
16 15'4 13'1 15'3 0'1 15'4 10560 21'7 0'0 21'7 ... ... 163
252 13'4 13'1 14'4 -1'0 13'4 10580 24'7 1'7 23'0 24'7 23'5 173
108 14'7 11'6 13'6 0'0 13'6 10600 22'7 -1'3 24'2 25'0 21'6 114
189 13'3 12'0 13'0 0'3 13'3 10620 27'5 2'1 25'4 27'5 27'5 154
190 12'6 10'5 12'2 -1'0 11'2 10640 26'6 0'0 26'6 ... ... 134
176 12'1 10'6 11'5 0'4 12'1 10660 28'1 0'0 28'1 ... ... 10
17 11'3 9'3 11'0 -0'1 10'7 10680 28'4 -0'7 29'3 28'4 28'4 36
38 11'3 8'4 10'3 -0'1 10'2 10700 30'6 0'0 30'6 ... ... 36
38 9'1 9'1 9'6 -0'5 9'1 10720 32'2 0'0 32'2 ... ... 36
470 9'0 8'3 9'2 -0'2 9'0 10740 33'5 0'0 33'5 ... ... 36
209 ... ... 8'5 0'0 8'5 10760 35'1 0'0 35'1 ... ... 10
371 8'3 7'1 8'1 0'2 8'3 10780 36'5 0'0 36'5 ... ... 36
613 8'7 6'2 7'5 0'1 7'6 10800 38'1 0'0 38'1 ... ... 36
224 7'3 6'4 7'2 0'1 7'3 10820 39'5 0'0 39'5 ... ... 36
170 ... ... 6'6 0'0 6'6 10840 41'2 0'0 41'2 ... ... 36
493 6'4 6'4 6'3 0'1 6'4 10860 42'6 0'0 42'6 ... ... 36
22 6'0 4'7 6'0 0'0 6'0 10880 44'3 0'0 44'3 ... ... 36
23 6'1 5'0 5'5 -0'3 5'2 10900 46'0 0'0 46'0 ... ... 36
1389 5'2 4'3 5'2 0'0 5'2 10920 47'5 0'0 47'5 ... ... 36
379 5'0 4'7 5'0 0'0 5'0 10940 49'3 0'0 49'3 ... ... 61
24 5'0 4'2 4'6 -0'1 4'5 10960 51'0 0'0 51'0 ... ... 63
313 5'2 3'6 4'3 0'0 4'3 10980 52'6 0'0 52'6 ... ... 65
1189 4'2 3'3 4'1 -0'1 4'0 11000 54'4 0'0 54'4 ... ... 10
1304 3'6 3'2 3'7 -0'1 3'6 11020 56'2 0'0 56'2 ... ... 65
791 4'2 3'2 3'5 -0'3 3'2 11040 58'0 0'0 58'0 ... ... 65
344 3'3 3'0 3'4 -0'1 3'3 11060 59'7 0'0 59'7 ... ... 69
27 3'5 2'6 3'2 -0'3 2'7 11080 61'5 0'0 61'5 ... ... 67
1312 2'7 2'5 3'1 -0'2 2'7 11100 63'3 0'0 63'3 ... ... 40
2623 2'5 2'0 2'3 -0'1 2'2 11200 72'5 0'0 72'5 ... ... 49
4274 1'6 1'5 1'7 -0'1 1'6 11300 82'1 0'0 82'1 ... ... 45
4006 1'3 1'3 1'4 -0'1 1'3 11400 91'6 0'0 91'6 ... ... 54
17706 1'3 1'1 1'2 -0'1 1'1 11500 101'4 0'0 101'4 ... ... 48
300 ... ... 1'0 0'0 1'0 11600 111'2 0'0 111'2 ... ... 10
1611 0'6 0'6 0'7 -0'1 0'6 11700 121'1 0'0 121'1 ... ... 10
340 0'6 0'6 0'6 0'0 0'6 11800 131'0 0'0 131'0 ... ... 54
33605 0'6 0'5 0'5 0'0 0'5 11900 140'7 0'0 140'7 ... ... 52
10592 0'5 0'5 0'5 0'0 0'5 12000 150'7 0'0 150'7 ... ... 63
39150 0'4 0'4 0'4 0'0 0'4 12100 160'6 0'0 160'6 ... ... 51
10284 0'4 0'4 0'4 0'0 0'4 12200 170'5 0'0 170'5 ... ... 10
26631 ... ... 0'3 0'0 0'3 12300 180'5 0'0 180'5 ... ... 54
39029 ... ... 0'3 0'0 0'3 12400 190'5 0'0 190'5 ... ... 48
176 ... ... 0'3 0'0 0'3 12500 200'5 0'0 200'5 ... ... 49
10398 ... ... 0'2 0'0 0'2 12600 210'4 0'0 210'4 ... ... 49
18281 ... ... 0'2 0'0 0'2 12700 220'4 0'0 220'4 ... ... 48
24483 ... ... 0'1 0'0 0'1 13000 250'4 0'0 250'4 ... ... 28

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.