DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1042'6
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 ... ... 252'6 0'0 252'6 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 242'6 0'0 242'6 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 232'6 0'0 232'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 222'6 0'0 222'6 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 212'6 0'0 212'6 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 202'6 0'0 202'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 192'6 0'0 192'6 8500 0'1 0'0 0'1 ... ... 0
39 ... ... 182'6 0'0 182'6 8600 0'1 0'0 0'1 ... ... 0
39 ... ... 172'6 0'0 172'6 8700 0'1 0'0 0'1 ... ... 0
39 ... ... 162'6 0'0 162'6 8800 0'1 0'0 0'1 ... ... 0
39 ... ... 152'6 0'0 152'6 8900 0'1 0'0 0'1 ... ... 0
39 ... ... 142'6 0'0 142'6 9000 0'1 0'0 0'1 ... ... 140
39 ... ... 132'6 0'0 132'6 9100 0'1 0'0 0'1 ... ... 228
39 ... ... 122'6 0'0 122'6 9200 0'1 0'0 0'1 ... ... 252
39 ... ... 112'6 0'0 112'6 9300 0'1 0'0 0'1 ... ... 284
39 ... ... 102'6 0'0 102'6 9400 0'1 0'0 0'1 ... ... 9
39 ... ... 92'7 0'0 92'7 9500 0'1 0'0 0'1 ... ... 210
39 ... ... 82'7 0'0 82'7 9600 0'2 0'0 0'2 ... ... 325
39 ... ... 73'0 0'0 73'0 9700 0'2 0'0 0'2 ... ... 137
39 ... ... 67'0 0'0 67'0 9760 0'2 0'0 0'2 ... ... 588
39 ... ... 65'0 0'0 65'0 9780 0'2 0'0 0'2 ... ... 727
39 ... ... 63'0 0'0 63'0 9800 0'3 0'0 0'3 ... ... 1534
39 ... ... 61'0 0'0 61'0 9820 0'3 0'0 0'3 ... ... 1601
39 ... ... 59'1 0'0 59'1 9840 0'3 0'0 0'3 ... ... 1649
39 ... ... 57'1 0'0 57'1 9860 0'3 0'0 0'3 ... ... 1649
39 ... ... 55'1 0'0 55'1 9880 0'4 0'0 0'4 ... ... 780
39 ... ... 53'1 0'0 53'1 9900 0'4 0'0 0'4 ... ... 999
39 ... ... 51'2 0'0 51'2 9920 0'4 0'0 0'4 ... ... 1505
39 ... ... 49'2 0'0 49'2 9940 0'5 0'0 0'5 ... ... 1538
39 ... ... 47'3 0'0 47'3 9960 0'5 0'0 0'5 ... ... 820
39 ... ... 45'3 0'0 45'3 9980 0'6 0'0 0'6 0'6 0'6 1096
39 ... ... 43'4 0'0 43'4 10000 0'6 0'0 0'6 ... ... 783
39 ... ... 41'5 0'0 41'5 10020 0'7 0'0 0'7 ... ... 1038
39 ... ... 39'5 0'0 39'5 10040 1'0 0'0 1'0 ... ... 737
40 ... ... 37'6 0'0 37'6 10060 1'0 0'0 1'0 ... ... 498
40 ... ... 35'7 0'0 35'7 10080 1'1 0'0 1'1 ... ... 110
1 ... ... 34'0 0'0 34'0 10100 1'3 0'0 1'3 ... ... 452
1 ... ... 32'2 0'0 32'2 10120 1'4 0'0 1'4 ... ... 527
40 ... ... 30'3 0'0 30'3 10140 1'5 0'0 1'5 ... ... 27
40 ... ... 28'5 0'0 28'5 10160 1'7 0'0 1'7 ... ... 265
40 ... ... 26'7 0'0 26'7 10180 2'1 0'0 2'1 ... ... 16
40 ... ... 25'2 0'0 25'2 10200 2'1 -0'3 2'4 2'1 2'1 241
40 ... ... 23'4 0'0 23'4 10220 2'7 0'0 2'7 ... ... 13
40 ... ... 22'0 0'0 22'0 10240 3'2 0'0 3'2 ... ... 12
40 ... ... 20'4 0'0 20'4 10260 3'6 0'0 3'6 ... ... 193
40 ... ... 19'0 0'0 19'0 10280 4'2 0'0 4'2 ... ... 196
40 19'3 19'3 17'4 1'7 19'3 10300 4'7 0'0 4'7 ... ... 90
40 ... ... 16'1 0'0 16'1 10320 5'4 0'0 5'4 ... ... 11
40 ... ... 14'7 0'0 14'7 10340 6'1 0'0 6'1 ... ... 147
40 ... ... 13'5 0'0 13'5 10360 6'7 0'0 6'7 ... ... 144
52 ... ... 12'3 0'0 12'3 10380 6'4 -1'1 7'5 6'4 6'4 142
63 ... ... 11'2 0'0 11'2 10400 8'4 0'0 8'4 ... ... 137
136 ... ... 10'1 0'0 10'1 10420 9'3 0'0 9'3 ... ... 131
2 10'0 10'0 9'2 0'6 10'0 10440 10'4 0'0 10'4 ... ... 133
2 ... ... 8'2 0'0 8'2 10460 10'4 -1'0 11'4 10'4 10'4 62
142 ... ... 7'4 0'0 7'4 10480 12'6 0'0 12'6 ... ... 51
160 ... ... 6'6 0'0 6'6 10500 14'0 0'0 14'0 ... ... 40
149 ... ... 6'0 0'0 6'0 10520 15'2 0'0 15'2 ... ... 39
161 ... ... 5'4 0'0 5'4 10540 16'5 0'0 16'5 ... ... 40
90 ... ... 4'7 0'0 4'7 10560 18'1 0'0 18'1 ... ... 40
95 ... ... 4'3 0'0 4'3 10580 19'5 0'0 19'5 ... ... 40
11 4'2 4'2 3'7 0'3 4'2 10600 21'1 0'0 21'1 ... ... 39
201 ... ... 3'4 0'0 3'4 10620 22'6 0'0 22'6 ... ... 40
12 ... ... 3'1 0'0 3'1 10640 24'3 0'0 24'3 ... ... 40
191 ... ... 2'7 0'0 2'7 10660 26'0 0'0 26'0 ... ... 39
124 ... ... 2'4 0'0 2'4 10680 27'6 0'0 27'6 ... ... 40
233 ... ... 2'2 0'0 2'2 10700 29'4 0'0 29'4 ... ... 40
266 ... ... 2'1 0'0 2'1 10720 31'2 0'0 31'2 ... ... 40
121 ... ... 1'7 0'0 1'7 10740 33'1 0'0 33'1 ... ... 40
4 ... ... 1'6 0'0 1'6 10760 34'7 0'0 34'7 ... ... 40
464 ... ... 1'4 0'0 1'4 10780 36'6 0'0 36'6 ... ... 40
1 1'4 1'4 1'3 0'1 1'4 10800 38'5 0'0 38'5 ... ... 40
824 ... ... 1'2 0'0 1'2 10820 40'4 0'0 40'4 ... ... 40
358 ... ... 1'2 0'0 1'2 10840 42'3 0'0 42'3 ... ... 40
136 ... ... 1'1 0'0 1'1 10860 44'3 0'0 44'3 ... ... 39
197 ... ... 1'0 0'0 1'0 10880 46'2 0'0 46'2 ... ... 39
145 ... ... 1'0 0'0 1'0 10900 48'1 0'0 48'1 ... ... 39
225 ... ... 0'7 0'0 0'7 10920 50'1 0'0 50'1 ... ... 39
206 ... ... 0'7 0'0 0'7 10940 52'1 0'0 52'1 ... ... 39
5 ... ... 0'7 0'0 0'7 10960 54'0 0'0 54'0 ... ... 39
238 ... ... 0'6 0'0 0'6 10980 56'0 0'0 56'0 ... ... 39
1 ... ... 0'6 0'0 0'6 11000 57'7 0'0 57'7 ... ... 39
120 ... ... 0'6 0'0 0'6 11020 59'7 0'0 59'7 ... ... 39
527 ... ... 0'5 0'0 0'5 11040 61'7 0'0 61'7 ... ... 39
255 ... ... 0'5 0'0 0'5 11060 63'7 0'0 63'7 ... ... 39
245 ... ... 0'5 0'0 0'5 11080 65'7 0'0 65'7 ... ... 39
127 ... ... 0'5 0'0 0'5 11100 67'6 0'0 67'6 ... ... 39
271 ... ... 0'3 0'0 0'3 11200 77'5 0'0 77'5 ... ... 39
320 ... ... 0'3 0'0 0'3 11300 87'4 0'0 87'4 ... ... 39
140 ... ... 0'2 0'0 0'2 11400 97'3 0'0 97'3 ... ... 39
704 ... ... 0'2 0'0 0'2 11500 107'3 0'0 107'3 ... ... 39
327 ... ... 0'1 0'0 0'1 11600 117'3 0'0 117'3 ... ... 39
291 ... ... 0'1 0'0 0'1 11700 127'2 0'0 127'2 ... ... 39
756 ... ... 0'1 0'0 0'1 11800 137'2 0'0 137'2 ... ... 39
746 ... ... 0'1 0'0 0'1 11900 147'2 0'0 147'2 ... ... 39
711 ... ... 0'1 0'0 0'1 12000 157'2 0'0 157'2 ... ... 39
280 ... ... 0'1 0'0 0'1 12100 167'2 0'0 167'2 ... ... 39
262 ... ... 0'1 0'0 0'1 12200 177'2 0'0 177'2 ... ... 39
244 ... ... 0'1 0'0 0'1 12300 187'2 0'0 187'2 ... ... 39
230 ... ... 0'1 0'0 0'1 12400 197'2 0'0 197'2 ... ... 39
140 ... ... 0'1 0'0 0'1 12500 207'2 0'0 207'2 ... ... 39
140 ... ... 0'1 0'0 0'1 12600 217'2 0'0 217'2 ... ... 39
0 ... ... 0'1 0'0 0'1 12700 227'2 0'0 227'2 ... ... 39
0 ... ... 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.