DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1042'6
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 252'6 0'0 252'6 7900 0'1 0'0 0'1 ... ... 895
0 ... ... 242'6 0'0 242'6 8000 0'1 0'0 0'1 ... ... 13
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 ... ... 48
0 ... ... 212'6 0'0 212'6 8300 0'1 0'0 0'1 ... ... 1
0 ... ... 202'6 0'0 202'6 8400 0'1 0'0 0'1 ... ... 50
19 ... ... 192'6 0'0 192'6 8500 0'1 0'0 0'1 ... ... 266
0 ... ... 182'6 0'0 182'6 8600 0'1 0'0 0'1 ... ... 252
0 ... ... 172'6 0'0 172'6 8700 0'1 0'0 0'1 ... ... 231
0 ... ... 162'6 0'0 162'6 8800 0'1 0'0 0'1 ... ... 494
0 ... ... 152'6 0'0 152'6 8900 0'1 0'0 0'1 ... ... 167
0 ... ... 142'6 0'0 142'6 9000 0'1 0'0 0'1 ... ... 2208
0 ... ... 132'6 0'0 132'6 9100 0'1 0'0 0'1 ... ... 1016
0 ... ... 122'6 0'0 122'6 9200 0'1 0'0 0'1 ... ... 2509
0 ... ... 112'6 0'0 112'6 9300 0'1 0'0 0'1 ... ... 1949
27 ... ... 102'6 0'0 102'6 9400 0'1 0'0 0'1 ... ... 3801
1 ... ... 92'7 0'0 92'7 9500 0'1 0'0 0'1 ... ... 6622
69 ... ... 82'7 0'0 82'7 9600 0'2 0'0 0'2 ... ... 4767
120 ... ... 73'0 0'0 73'0 9700 0'2 0'0 0'2 ... ... 7029
0 ... ... 67'0 0'0 67'0 9760 0'2 0'0 0'2 ... ... 0
15 ... ... 65'0 0'0 65'0 9780 0'2 0'0 0'2 ... ... 0
328 ... ... 63'0 0'0 63'0 9800 0'3 0'0 0'3 ... ... 4931
0 ... ... 61'0 0'0 61'0 9820 0'3 0'0 0'3 ... ... 27
0 ... ... 59'1 0'0 59'1 9840 0'3 0'0 0'3 ... ... 59
0 ... ... 57'1 0'0 57'1 9860 0'3 0'0 0'3 ... ... 297
0 ... ... 55'1 0'0 55'1 9880 0'4 0'0 0'4 ... ... 110
801 ... ... 53'1 0'0 53'1 9900 0'4 0'0 0'4 ... ... 7761
0 ... ... 51'2 0'0 51'2 9920 0'4 0'0 0'4 ... ... 193
0 ... ... 49'2 0'0 49'2 9940 0'5 0'0 0'5 ... ... 20
0 ... ... 47'3 0'0 47'3 9960 0'5 0'0 0'5 ... ... 854
0 ... ... 45'3 0'0 45'3 9980 0'6 0'0 0'6 0'6 0'6 893
1323 ... ... 43'4 0'0 43'4 10000 0'6 0'0 0'6 ... ... 13167
0 ... ... 41'5 0'0 41'5 10020 0'7 0'0 0'7 ... ... 983
0 ... ... 39'5 0'0 39'5 10040 1'0 0'0 1'0 ... ... 918
0 ... ... 37'6 0'0 37'6 10060 1'0 0'0 1'0 ... ... 1091
10 ... ... 35'7 0'0 35'7 10080 1'1 0'0 1'1 ... ... 1007
1792 ... ... 34'0 0'0 34'0 10100 1'3 0'0 1'3 ... ... 9890
0 ... ... 32'2 0'0 32'2 10120 1'4 0'0 1'4 ... ... 1096
0 ... ... 30'3 0'0 30'3 10140 1'5 0'0 1'5 ... ... 961
10 ... ... 28'5 0'0 28'5 10160 1'7 0'0 1'7 ... ... 1320
0 ... ... 26'7 0'0 26'7 10180 2'1 0'0 2'1 ... ... 477
2538 ... ... 25'2 0'0 25'2 10200 2'1 -0'3 2'4 2'1 2'1 9179
37 ... ... 23'4 0'0 23'4 10220 2'7 0'0 2'7 ... ... 139
40 ... ... 22'0 0'0 22'0 10240 3'2 0'0 3'2 ... ... 588
603 ... ... 20'4 0'0 20'4 10260 3'6 0'0 3'6 ... ... 344
80 ... ... 19'0 0'0 19'0 10280 4'2 0'0 4'2 ... ... 477
3767 19'3 19'3 17'4 1'7 19'3 10300 4'7 0'0 4'7 ... ... 10742
60 ... ... 16'1 0'0 16'1 10320 5'4 0'0 5'4 ... ... 931
111 ... ... 14'7 0'0 14'7 10340 6'1 0'0 6'1 ... ... 400
123 ... ... 13'5 0'0 13'5 10360 6'7 0'0 6'7 ... ... 512
164 ... ... 12'3 0'0 12'3 10380 6'4 -1'1 7'5 6'4 6'4 285
3925 ... ... 11'2 0'0 11'2 10400 8'4 0'0 8'4 ... ... 15875
208 ... ... 10'1 0'0 10'1 10420 9'3 0'0 9'3 ... ... 346
152 10'0 10'0 9'2 0'6 10'0 10440 10'4 0'0 10'4 ... ... 520
384 ... ... 8'2 0'0 8'2 10460 10'4 -1'0 11'4 10'4 10'4 760
271 ... ... 7'4 0'0 7'4 10480 12'6 0'0 12'6 ... ... 691
10386 ... ... 6'6 0'0 6'6 10500 14'0 0'0 14'0 ... ... 12011
568 ... ... 6'0 0'0 6'0 10520 15'2 0'0 15'2 ... ... 138
585 ... ... 5'4 0'0 5'4 10540 16'5 0'0 16'5 ... ... 90
405 ... ... 4'7 0'0 4'7 10560 18'1 0'0 18'1 ... ... 27
300 ... ... 4'3 0'0 4'3 10580 19'5 0'0 19'5 ... ... 55
5294 4'2 4'2 3'7 0'3 4'2 10600 21'1 0'0 21'1 ... ... 382
183 ... ... 3'4 0'0 3'4 10620 22'6 0'0 22'6 ... ... 30
327 ... ... 3'1 0'0 3'1 10640 24'3 0'0 24'3 ... ... 10
549 ... ... 2'7 0'0 2'7 10660 26'0 0'0 26'0 ... ... 0
690 ... ... 2'4 0'0 2'4 10680 27'6 0'0 27'6 ... ... 10
2397 ... ... 2'2 0'0 2'2 10700 29'4 0'0 29'4 ... ... 115
570 ... ... 2'1 0'0 2'1 10720 31'2 0'0 31'2 ... ... 10
542 ... ... 1'7 0'0 1'7 10740 33'1 0'0 33'1 ... ... 10
714 ... ... 1'6 0'0 1'6 10760 34'7 0'0 34'7 ... ... 0
528 ... ... 1'4 0'0 1'4 10780 36'6 0'0 36'6 ... ... 10
3444 1'4 1'4 1'3 0'1 1'4 10800 38'5 0'0 38'5 ... ... 186
279 ... ... 1'2 0'0 1'2 10820 40'4 0'0 40'4 ... ... 0
538 ... ... 1'2 0'0 1'2 10840 42'3 0'0 42'3 ... ... 10
393 ... ... 1'1 0'0 1'1 10860 44'3 0'0 44'3 ... ... 0
156 ... ... 1'0 0'0 1'0 10880 46'2 0'0 46'2 ... ... 0
2359 ... ... 1'0 0'0 1'0 10900 48'1 0'0 48'1 ... ... 48
331 ... ... 0'7 0'0 0'7 10920 50'1 0'0 50'1 ... ... 0
559 ... ... 0'7 0'0 0'7 10940 52'1 0'0 52'1 ... ... 10
1013 ... ... 0'7 0'0 0'7 10960 54'0 0'0 54'0 ... ... 0
756 ... ... 0'6 0'0 0'6 10980 56'0 0'0 56'0 ... ... 0
10023 ... ... 0'6 0'0 0'6 11000 57'7 0'0 57'7 ... ... 72
583 ... ... 0'6 0'0 0'6 11020 59'7 0'0 59'7 ... ... 0
999 ... ... 0'5 0'0 0'5 11040 61'7 0'0 61'7 ... ... 0
608 ... ... 0'5 0'0 0'5 11060 63'7 0'0 63'7 ... ... 0
562 ... ... 0'5 0'0 0'5 11080 65'7 0'0 65'7 ... ... 0
1978 ... ... 0'5 0'0 0'5 11100 67'6 0'0 67'6 ... ... 7
5490 ... ... 0'3 0'0 0'3 11200 77'5 0'0 77'5 ... ... 4
1137 ... ... 0'3 0'0 0'3 11300 87'4 0'0 87'4 ... ... 0
828 ... ... 0'2 0'0 0'2 11400 97'3 0'0 97'3 ... ... 0
1133 ... ... 0'2 0'0 0'2 11500 107'3 0'0 107'3 ... ... 0
493 ... ... 0'1 0'0 0'1 11600 117'3 0'0 117'3 ... ... 25
1046 ... ... 0'1 0'0 0'1 11700 127'2 0'0 127'2 ... ... 380
443 ... ... 0'1 0'0 0'1 11800 137'2 0'0 137'2 ... ... 4
205 ... ... 0'1 0'0 0'1 11900 147'2 0'0 147'2 ... ... 0
413 ... ... 0'1 0'0 0'1 12000 157'2 0'0 157'2 ... ... 18
266 ... ... 0'1 0'0 0'1 12100 167'2 0'0 167'2 ... ... 0
760 ... ... 0'1 0'0 0'1 12200 177'2 0'0 177'2 ... ... 0
1099 ... ... 0'1 0'0 0'1 12300 187'2 0'0 187'2 ... ... 0
916 ... ... 0'1 0'0 0'1 12400 197'2 0'0 197'2 ... ... 0
1642 ... ... 0'1 0'0 0'1 12500 207'2 0'0 207'2 ... ... 0
316 ... ... 0'1 0'0 0'1 12600 217'2 0'0 217'2 ... ... 0
475 ... ... 0'1 0'0 0'1 12700 227'2 0'0 227'2 ... ... 0
1626 ... ... 0'1 0'0 0'1 13000 257'2 0'0 257'2 ... ... 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.