DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1047'4
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 259'4 0'0 259'4 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 249'4 0'0 249'4 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 239'4 0'0 239'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 229'4 0'0 229'4 8200 0'1 0'0 0'1 ... ... 110
0 ... ... 219'4 0'0 219'4 8300 0'1 0'0 0'1 ... ... 222
0 ... ... 209'4 0'0 209'4 8400 0'1 0'0 0'1 ... ... 252
0 ... ... 199'4 0'0 199'4 8500 0'1 0'0 0'1 ... ... 841
0 ... ... 189'4 0'0 189'4 8600 0'1 0'0 0'1 ... ... 929
0 ... ... 179'4 0'0 179'4 8700 0'1 0'0 0'1 0'1 0'1 1013
0 ... ... 169'4 0'0 169'4 8800 0'1 0'0 0'1 0'1 0'1 1013
0 ... ... 159'4 0'0 159'4 8900 0'1 0'0 0'1 ... ... 1584
0 ... ... 149'4 0'0 149'4 9000 0'2 0'0 0'2 ... ... 17028
0 ... ... 139'4 0'0 139'4 9100 0'2 0'0 0'2 ... ... 17563
0 ... ... 129'5 0'0 129'5 9200 0'2 -0'1 0'3 0'3 0'2 64
0 ... ... 119'5 0'0 119'5 9300 0'3 0'0 0'3 ... ... 25370
0 ... ... 109'6 0'0 109'6 9400 0'3 0'0 0'3 ... ... 3
0 ... ... 99'7 0'0 99'7 9500 0'5 0'1 0'4 0'5 0'4 37108
0 ... ... 90'0 0'0 90'0 9600 0'4 -0'1 0'5 0'6 0'4 37017
0 ... ... 80'2 0'0 80'2 9700 0'7 0'0 0'7 0'7 0'7 32800
20 ... ... 70'5 0'0 70'5 9800 1'3 0'1 1'2 1'3 1'3 25550
10 ... ... 61'2 0'0 61'2 9900 2'0 0'1 1'7 2'1 2'0 3726
8 ... ... 55'7 0'0 55'7 9960 2'4 0'0 2'4 2'7 2'4 12194
10 ... ... 54'1 0'0 54'1 9980 2'6 0'0 2'6 3'1 2'6 5476
10 ... ... 52'3 0'0 52'3 10000 3'0 0'0 3'0 3'3 2'5 5854
10 ... ... 50'5 0'0 50'5 10020 3'3 0'1 3'2 3'6 3'2 1771
10 ... ... 48'7 0'0 48'7 10040 3'5 0'1 3'4 4'1 3'5 2104
10 ... ... 47'2 0'0 47'2 10060 4'1 0'2 3'7 4'1 4'1 1819
10 ... ... 45'4 0'0 45'4 10080 4'5 0'4 4'1 4'5 4'5 446
10 42'3 42'3 43'7 -1'4 42'3 10100 4'6 0'2 4'4 5'2 4'4 1486
10 ... ... 42'3 0'0 42'3 10120 5'0 0'0 5'0 ... ... 1337
10 ... ... 40'6 0'0 40'6 10140 5'7 0'4 5'3 5'7 5'6 210
45 ... ... 39'2 0'0 39'2 10160 5'5 -0'2 5'7 6'0 5'5 60
10 ... ... 37'6 0'0 37'6 10180 7'0 0'5 6'3 7'0 7'0 70
66 38'3 33'0 36'2 -3'2 33'0 10200 6'7 0'0 6'7 7'6 6'3 1249
10 ... ... 34'6 0'0 34'6 10220 7'5 0'2 7'3 8'3 7'5 1406
10 ... ... 33'3 0'0 33'3 10240 8'5 0'5 8'0 9'0 8'5 1129
10 ... ... 32'0 0'0 32'0 10260 9'6 1'1 8'5 9'6 9'6 1024
45 31'2 31'2 30'5 0'5 31'2 10280 9'0 -0'2 9'2 9'0 9'0 134
10 27'7 27'7 29'3 -1'4 27'7 10300 10'6 0'7 9'7 10'6 10'2 1015
10 25'6 25'6 28'0 -2'2 25'6 10320 11'7 1'2 10'5 11'7 11'7 662
10 27'5 27'5 26'6 0'7 27'5 10340 11'3 0'0 11'3 ... ... 805
10 ... ... 25'4 0'0 25'4 10360 13'0 0'7 12'1 13'5 13'0 91
42 22'2 22'2 24'3 -2'1 22'2 10380 12'7 0'0 12'7 ... ... 664
85 22'2 20'7 23'2 -1'0 22'2 10400 14'7 1'1 13'6 15'4 14'0 10
96 23'7 23'7 22'1 1'6 23'7 10420 16'2 1'5 14'5 16'2 16'2 100
103 ... ... 21'0 0'0 21'0 10440 17'1 1'5 15'4 17'2 17'1 617
104 ... ... 20'0 0'0 20'0 10460 17'6 1'2 16'4 17'6 16'2 551
382 16'6 16'6 19'0 -2'2 16'6 10480 19'0 1'4 17'4 19'0 18'2 21
163 18'1 15'5 18'0 -2'0 16'0 10500 20'4 2'0 18'4 20'5 19'0 123
116 15'4 14'2 17'1 -1'5 15'4 10520 19'5 0'0 19'5 ... ... 88
324 ... ... 16'1 0'0 16'1 10540 21'7 1'2 20'5 23'1 21'7 89
42 13'1 13'1 15'3 -2'2 13'1 10560 21'7 0'0 21'7 ... ... 17
754 ... ... 14'4 0'0 14'4 10580 24'7 1'7 23'0 24'7 23'5 146
43 14'7 11'6 13'6 -1'2 12'4 10600 25'0 0'6 24'2 25'0 25'0 144
114 ... ... 13'0 0'0 13'0 10620 27'5 2'1 25'4 27'5 27'5 12
23 12'6 10'5 12'2 -1'5 10'5 10640 26'6 0'0 26'6 ... ... 10
873 11'6 11'6 11'5 0'1 11'6 10660 28'1 0'0 28'1 ... ... 45
24 9'3 9'3 11'0 -1'5 9'3 10680 28'4 -0'7 29'3 28'4 28'4 45
180 11'3 8'4 10'3 -1'6 8'5 10700 30'6 0'0 30'6 ... ... 10
1086 ... ... 9'6 0'0 9'6 10720 32'2 0'0 32'2 ... ... 45
270 ... ... 9'2 0'0 9'2 10740 33'5 0'0 33'5 ... ... 45
323 ... ... 8'5 0'0 8'5 10760 35'1 0'0 35'1 ... ... 45
1415 7'4 7'1 8'1 -0'5 7'4 10780 36'5 0'0 36'5 ... ... 45
324 8'7 6'2 7'5 -0'5 7'0 10800 38'1 0'0 38'1 ... ... 54
29 6'4 6'4 7'2 -0'6 6'4 10820 39'5 0'0 39'5 ... ... 45
1254 ... ... 6'6 0'0 6'6 10840 41'2 0'0 41'2 ... ... 45
1450 ... ... 6'3 0'0 6'3 10860 42'6 0'0 42'6 ... ... 45
1521 4'7 4'7 6'0 -1'1 4'7 10880 44'3 0'0 44'3 ... ... 45
441 6'1 5'0 5'5 -0'3 5'2 10900 46'0 0'0 46'0 ... ... 10
1841 4'3 4'3 5'2 -0'7 4'3 10920 47'5 0'0 47'5 ... ... 10
2031 ... ... 5'0 0'0 5'0 10940 49'3 0'0 49'3 ... ... 10
1804 5'0 4'2 4'6 -0'4 4'2 10960 51'0 0'0 51'0 ... ... 10
2104 5'2 3'6 4'3 -0'4 3'7 10980 52'6 0'0 52'6 ... ... 10
3036 4'2 3'3 4'1 -0'4 3'5 11000 54'4 0'0 54'4 ... ... 10
4384 3'5 3'2 3'7 -0'3 3'4 11020 56'2 0'0 56'2 ... ... 10
2190 4'2 3'2 3'5 -0'3 3'2 11040 58'0 0'0 58'0 ... ... 10
4951 3'2 3'0 3'4 -0'4 3'0 11060 59'7 0'0 59'7 ... ... 10
3613 3'5 2'6 3'2 -0'3 2'7 11080 61'5 0'0 61'5 ... ... 10
2033 2'7 2'5 3'1 -0'3 2'6 11100 63'3 0'0 63'3 ... ... 8
2259 2'5 2'0 2'3 -0'2 2'1 11200 72'5 0'0 72'5 ... ... 8
17828 1'6 1'5 1'7 -0'2 1'5 11300 82'1 0'0 82'1 ... ... 8
19014 1'3 1'3 1'4 -0'1 1'3 11400 91'6 0'0 91'6 ... ... 8
26918 1'3 1'1 1'2 -0'1 1'1 11500 101'4 0'0 101'4 ... ... 0
7336 ... ... 1'0 0'0 1'0 11600 111'2 0'0 111'2 ... ... 0
2307 0'6 0'6 0'7 -0'1 0'6 11700 121'1 0'0 121'1 ... ... 0
27507 0'6 0'6 0'6 0'0 0'6 11800 131'0 0'0 131'0 ... ... 0
32739 0'6 0'5 0'5 0'0 0'5 11900 140'7 0'0 140'7 ... ... 0
4719 0'5 0'5 0'5 0'0 0'5 12000 150'7 0'0 150'7 ... ... 0
33158 0'4 0'4 0'4 0'0 0'4 12100 160'6 0'0 160'6 ... ... 0
27591 0'4 0'4 0'4 0'0 0'4 12200 170'5 0'0 170'5 ... ... 0
1833 ... ... 0'3 0'0 0'3 12300 180'5 0'0 180'5 ... ... 0
37118 ... ... 0'3 0'0 0'3 12400 190'5 0'0 190'5 ... ... 0
33098 ... ... 0'3 0'0 0'3 12500 200'5 0'0 200'5 ... ... 0
5917 ... ... 0'2 0'0 0'2 12600 210'4 0'0 210'4 ... ... 0
1740 ... ... 0'2 0'0 0'2 12700 220'4 0'0 220'4 ... ... 0
18898 ... ... 0'1 0'0 0'1 13000 250'4 0'0 250'4 ... ... 0

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.