DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1040'2
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
34 ... ... 253'6 0'0 253'6 7900 0'1 0'0 0'1 ... ... 0
36 ... ... 243'6 0'0 243'6 8000 0'1 0'0 0'1 ... ... 0
37 ... ... 233'6 0'0 233'6 8100 0'1 0'0 0'1 ... ... 0
31 ... ... 223'6 0'0 223'6 8200 0'1 0'0 0'1 ... ... 0
32 ... ... 213'6 0'0 213'6 8300 0'1 0'0 0'1 ... ... 0
33 ... ... 203'6 0'0 203'6 8400 0'1 0'0 0'1 ... ... 0
34 ... ... 193'6 0'0 193'6 8500 0'1 0'0 0'1 ... ... 0
34 ... ... 183'6 0'0 183'6 8600 0'1 0'0 0'1 ... ... 0
35 ... ... 173'6 0'0 173'6 8700 0'1 0'0 0'1 ... ... 0
38 ... ... 163'6 0'0 163'6 8800 0'1 0'0 0'1 ... ... 0
38 ... ... 153'6 0'0 153'6 8900 0'1 0'0 0'1 ... ... 0
38 ... ... 143'6 0'0 143'6 9000 0'1 0'0 0'1 ... ... 0
38 ... ... 133'6 0'0 133'6 9100 0'1 0'0 0'1 ... ... 0
38 ... ... 123'6 0'0 123'6 9200 0'1 0'0 0'1 ... ... 224
38 ... ... 113'7 0'0 113'7 9300 0'1 0'0 0'1 ... ... 411
38 ... ... 103'7 0'0 103'7 9400 0'1 0'0 0'1 ... ... 1176
38 ... ... 93'7 0'0 93'7 9500 0'2 0'0 0'2 ... ... 819
38 ... ... 84'0 0'0 84'0 9600 0'2 0'0 0'2 0'2 0'2 22726
37 ... ... 74'0 0'0 74'0 9700 0'3 0'0 0'3 ... ... 7731
37 ... ... 68'0 0'0 68'0 9760 0'3 0'0 0'3 ... ... 25025
36 ... ... 66'1 0'0 66'1 9780 0'3 0'0 0'3 ... ... 25184
10 ... ... 64'1 0'0 64'1 9800 0'3 0'0 0'3 0'3 0'3 27356
35 ... ... 62'1 0'0 62'1 9820 0'3 0'0 0'3 ... ... 254
35 ... ... 60'1 0'0 60'1 9840 0'3 0'0 0'3 ... ... 7009
35 ... ... 58'1 0'0 58'1 9860 0'4 0'0 0'4 ... ... 8516
35 ... ... 56'1 0'0 56'1 9880 0'4 0'0 0'4 ... ... 26665
10 ... ... 54'2 0'0 54'2 9900 0'4 0'0 0'4 ... ... 27330
34 ... ... 52'2 0'0 52'2 9920 0'4 0'0 0'4 ... ... 5229
33 ... ... 50'2 0'0 50'2 9940 0'5 0'0 0'5 ... ... 19815
33 ... ... 48'3 0'0 48'3 9960 0'5 0'0 0'5 ... ... 27248
33 ... ... 46'3 0'0 46'3 9980 0'5 0'0 0'5 ... ... 3032
10 41'2 41'2 44'3 -3'1 41'2 10000 0'6 0'0 0'6 0'6 0'6 16744
33 ... ... 42'4 0'0 42'4 10020 0'6 0'0 0'6 ... ... 2336
33 ... ... 40'4 0'0 40'4 10040 0'7 0'0 0'7 ... ... 16948
34 ... ... 38'5 0'0 38'5 10060 0'7 0'0 0'7 ... ... 11705
34 ... ... 36'6 0'0 36'6 10080 1'0 0'0 1'0 ... ... 5858
10 ... ... 34'7 0'0 34'7 10100 1'1 0'0 1'1 1'2 1'1 4725
33 ... ... 33'0 0'0 33'0 10120 1'2 0'0 1'2 ... ... 11834
34 ... ... 31'1 0'0 31'1 10140 1'3 0'0 1'3 ... ... 1311
34 ... ... 29'2 0'0 29'2 10160 2'0 0'3 1'5 2'0 2'0 175
34 ... ... 27'4 0'0 27'4 10180 2'0 0'2 1'6 2'0 2'0 625
44 ... ... 25'6 0'0 25'6 10200 2'2 0'2 2'0 2'6 2'2 1896
34 ... ... 24'0 0'0 24'0 10220 2'6 0'4 2'2 2'6 2'4 984
110 21'0 19'0 22'3 -2'5 19'6 10240 3'3 0'6 2'5 3'5 3'3 1127
44 ... ... 20'6 0'0 20'6 10260 3'7 0'7 3'0 3'7 3'7 425
34 ... ... 19'2 0'0 19'2 10280 3'4 0'0 3'4 ... ... 653
44 15'1 15'1 17'6 -2'5 15'1 10300 4'4 0'4 4'0 5'1 4'0 135
36 13'5 13'5 16'2 -2'5 13'5 10320 5'3 0'6 4'5 5'3 5'3 169
36 13'6 13'6 14'7 -1'1 13'6 10340 6'0 0'7 5'1 6'0 6'0 21
14 ... ... 13'5 0'0 13'5 10360 5'7 0'0 5'7 ... ... 95
18 9'3 9'3 12'3 -3'0 9'3 10380 6'5 0'0 6'5 ... ... 82
20 9'0 8'1 11'1 -2'2 8'7 10400 8'6 1'3 7'3 10'1 8'2 350
142 8'1 7'3 10'1 -2'4 7'5 10420 8'3 0'0 8'3 ... ... 81
469 7'6 6'5 9'0 -1'2 7'6 10440 9'2 0'0 9'2 ... ... 105
498 7'1 7'1 8'0 -0'7 7'1 10460 10'2 0'0 10'2 ... ... 125
21 6'3 5'0 7'2 -0'7 6'3 10480 11'4 0'0 11'4 ... ... 47
101 5'7 4'1 6'4 -1'0 5'4 10500 12'6 0'0 12'6 ... ... 65
23 4'2 4'2 5'6 -1'4 4'2 10520 14'0 0'0 14'0 ... ... 55
24 ... ... 5'1 0'0 5'1 10540 15'3 0'0 15'3 ... ... 10
261 3'5 3'3 4'4 -1'1 3'3 10560 16'6 0'0 16'6 ... ... 1
270 3'2 2'6 4'0 -1'1 2'7 10580 18'2 0'0 18'2 ... ... 1
100 3'1 2'2 3'5 -0'5 3'0 10600 23'0 3'1 19'7 23'0 23'0 10
317 ... ... 3'2 0'0 3'2 10620 21'4 0'0 21'4 ... ... 45
472 2'3 2'3 2'7 -0'4 2'3 10640 23'1 0'0 23'1 ... ... 45
1796 1'5 1'5 2'5 -1'0 1'5 10660 24'7 0'0 24'7 ... ... 1
160 2'0 1'7 2'3 -0'4 1'7 10680 26'5 0'0 26'5 ... ... 13
3280 1'7 1'7 2'1 -0'2 1'7 10700 28'3 0'0 28'3 ... ... 1
5858 ... ... 1'7 0'0 1'7 10720 30'1 0'0 30'1 ... ... 1
13636 1'4 1'2 1'6 -0'2 1'4 10740 32'0 0'0 32'0 ... ... 1
166 ... ... 1'5 0'0 1'5 10760 33'7 0'0 33'7 ... ... 1
4935 1'3 1'2 1'4 -0'2 1'2 10780 35'6 0'0 35'6 ... ... 8
15645 1'2 1'0 1'3 -0'3 1'0 10800 37'5 0'0 37'5 ... ... 10
5592 ... ... 1'2 0'0 1'2 10820 39'4 0'0 39'4 ... ... 36
16431 ... ... 1'2 0'0 1'2 10840 41'3 0'0 41'3 ... ... 8
11608 0'7 0'7 1'1 -0'2 0'7 10860 43'3 0'0 43'3 ... ... 37
463 ... ... 1'1 0'0 1'1 10880 45'2 0'0 45'2 ... ... 37
17065 1'0 1'0 1'0 0'0 1'0 10900 47'2 0'0 47'2 ... ... 49
12421 ... ... 1'0 0'0 1'0 10920 49'1 0'0 49'1 ... ... 37
2242 0'6 0'6 1'0 -0'2 0'6 10940 51'1 0'0 51'1 ... ... 47
25798 ... ... 0'7 0'0 0'7 10960 53'1 0'0 53'1 ... ... 37
26964 ... ... 0'7 0'0 0'7 10980 55'1 0'0 55'1 ... ... 37
19326 0'6 0'5 0'7 -0'1 0'6 11000 57'0 0'0 57'0 ... ... 38
522 ... ... 0'7 0'0 0'7 11020 59'0 0'0 59'0 ... ... 38
26691 ... ... 0'6 0'0 0'6 11040 61'0 0'0 61'0 ... ... 38
27304 ... ... 0'6 0'0 0'6 11060 63'0 0'0 63'0 ... ... 38
24548 ... ... 0'6 0'0 0'6 11080 64'7 0'0 64'7 ... ... 38
7804 0'4 0'4 0'5 -0'1 0'4 11100 66'7 0'0 66'7 ... ... 50
13634 0'3 0'3 0'4 -0'1 0'3 11200 76'6 0'0 76'6 ... ... 50
27244 0'3 0'2 0'3 0'0 0'3 11300 86'5 0'0 86'5 ... ... 50
352 0'2 0'2 0'3 -0'1 0'2 11400 96'4 0'0 96'4 ... ... 38
19836 0'2 0'1 0'2 0'0 0'2 11500 106'4 0'0 106'4 ... ... 50
15731 ... ... 0'2 0'0 0'2 11600 116'3 0'0 116'3 ... ... 38
254 ... ... 0'1 0'0 0'1 11700 126'3 0'0 126'3 ... ... 38
1142 ... ... 0'1 0'0 0'1 11800 136'2 0'0 136'2 ... ... 38
1051 ... ... 0'1 0'0 0'1 11900 146'2 0'0 146'2 ... ... 38
385 ... ... 0'1 0'0 0'1 12000 156'2 0'0 156'2 ... ... 38
338 ... ... 0'1 0'0 0'1 12100 166'2 0'0 166'2 ... ... 38
0 ... ... 0'1 0'0 0'1 12200 176'2 0'0 176'2 ... ... 38
0 ... ... 0'1 0'0 0'1 12300 186'2 0'0 186'2 ... ... 38
0 ... ... 0'1 0'0 0'1 12400 196'2 0'0 196'2 ... ... 38
0 ... ... 0'1 0'0 0'1 12500 206'2 0'0 206'2 ... ... 38
0 ... ... 0'1 0'0 0'1 12600 216'2 0'0 216'2 ... ... 38
0 ... ... 0'1 0'0 0'1 12700 226'2 0'0 226'2 ... ... 38
0 ... ... 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.