DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1051'6
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 ... ... 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 ... ... 13
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 ... ... 48
0 ... ... 219'4 0'0 219'4 8300 0'1 0'0 0'1 ... ... 1
0 ... ... 209'4 0'0 209'4 8400 0'1 0'0 0'1 ... ... 50
19 ... ... 199'4 0'0 199'4 8500 0'1 0'0 0'1 ... ... 266
0 ... ... 189'4 0'0 189'4 8600 0'1 0'0 0'1 ... ... 252
0 ... ... 179'4 0'0 179'4 8700 0'1 0'0 0'1 0'1 0'1 226
0 ... ... 169'4 0'0 169'4 8800 0'1 0'0 0'1 0'1 0'1 494
0 ... ... 159'4 0'0 159'4 8900 0'1 0'0 0'1 ... ... 90
17 ... ... 149'4 0'0 149'4 9000 0'2 0'0 0'2 ... ... 1702
0 ... ... 139'4 0'0 139'4 9100 0'2 0'0 0'2 ... ... 639
0 ... ... 129'5 0'0 129'5 9200 0'2 -0'1 0'3 0'3 0'2 2177
1 ... ... 119'5 0'0 119'5 9300 0'3 0'0 0'3 ... ... 2072
30 ... ... 109'6 0'0 109'6 9400 0'3 0'0 0'3 0'3 0'3 3216
1 ... ... 99'7 0'0 99'7 9500 0'5 0'1 0'4 0'5 0'4 6373
69 ... ... 90'0 0'0 90'0 9600 0'5 0'0 0'5 0'6 0'4 3197
120 ... ... 80'2 0'0 80'2 9700 0'7 0'0 0'7 0'7 0'7 3931
326 ... ... 70'5 0'0 70'5 9800 1'0 -0'2 1'2 1'3 1'0 4668
793 ... ... 61'2 0'0 61'2 9900 1'5 -0'2 1'7 2'1 1'5 5801
0 ... ... 55'7 0'0 55'7 9960 2'3 -0'1 2'4 2'7 2'3 61
0 ... ... 54'1 0'0 54'1 9980 2'2 -0'4 2'6 3'1 2'2 0
1296 ... ... 52'3 0'0 52'3 10000 2'4 -0'4 3'0 3'3 2'4 11432
0 ... ... 50'5 0'0 50'5 10020 2'6 -0'4 3'2 3'6 2'6 93
0 ... ... 48'7 0'0 48'7 10040 3'0 -0'4 3'4 4'1 3'0 21
0 ... ... 47'2 0'0 47'2 10060 3'2 -0'5 3'7 4'1 3'2 309
0 ... ... 45'4 0'0 45'4 10080 4'0 -0'1 4'1 4'5 4'0 385
1743 42'3 42'3 43'7 -1'4 42'3 10100 3'7 -0'5 4'4 5'2 3'7 5423
0 ... ... 42'3 0'0 42'3 10120 5'0 0'0 5'0 ... ... 366
0 ... ... 40'6 0'0 40'6 10140 5'7 0'4 5'3 5'7 5'6 221
0 ... ... 39'2 0'0 39'2 10160 5'5 -0'2 5'7 6'0 5'5 112
0 ... ... 37'6 0'0 37'6 10180 6'1 -0'2 6'3 7'0 6'1 90
2487 38'3 33'0 36'2 -3'2 33'0 10200 5'7 -1'0 6'7 7'6 5'7 9902
0 ... ... 34'6 0'0 34'6 10220 7'1 -0'2 7'3 8'3 7'1 8
0 ... ... 33'3 0'0 33'3 10240 8'5 0'5 8'0 9'0 8'5 0
0 ... ... 32'0 0'0 32'0 10260 8'2 -0'3 8'5 9'6 8'2 19
0 31'2 31'2 30'5 0'5 31'2 10280 9'0 -0'2 9'2 9'0 9'0 21
1841 27'7 27'7 29'3 -1'4 27'7 10300 8'6 -1'1 9'7 10'6 8'6 5727
0 25'6 25'6 28'0 -2'2 25'6 10320 11'7 1'2 10'5 11'7 11'7 33
0 27'5 27'5 26'6 0'7 27'5 10340 11'3 0'0 11'3 ... ... 29
0 ... ... 25'4 0'0 25'4 10360 13'0 0'7 12'1 13'5 13'0 14
0 22'2 22'2 24'3 -2'1 22'2 10380 12'5 -0'2 12'7 12'5 12'5 0
2554 23'5 20'7 23'2 0'3 23'5 10400 12'0 -1'6 13'6 15'4 12'0 4266
15 23'7 23'2 22'1 1'1 23'2 10420 13'2 -1'3 14'5 16'2 13'2 26
20 21'2 20'1 21'0 0'2 21'2 10440 15'4 0'0 15'4 17'2 15'4 3
56 21'0 19'3 20'0 1'0 21'0 10460 15'1 -1'3 16'4 17'6 15'1 20
29 18'1 16'6 19'0 -0'7 18'1 10480 17'4 0'0 17'4 19'0 17'4 22
10938 18'3 15'5 18'0 0'2 18'2 10500 17'1 -1'3 18'4 20'5 17'0 3717
51 15'4 14'2 17'1 -1'5 15'4 10520 18'1 -1'4 19'5 19'5 18'1 28
16 17'0 15'1 16'1 0'7 17'0 10540 20'7 0'2 20'5 23'1 20'7 19
8 15'4 13'1 15'3 0'1 15'4 10560 21'7 0'0 21'7 ... ... 18
15 13'4 13'1 14'4 -1'0 13'4 10580 24'7 1'7 23'0 24'7 23'5 40
4387 14'7 11'6 13'6 0'0 13'6 10600 22'7 -1'3 24'2 25'0 21'6 389
22 13'3 12'0 13'0 0'3 13'3 10620 27'5 2'1 25'4 27'5 27'5 23
20 12'6 10'5 12'2 -1'0 11'2 10640 26'6 0'0 26'6 ... ... 0
65 12'1 10'6 11'5 0'4 12'1 10660 28'1 0'0 28'1 ... ... 0
1 11'3 9'3 11'0 -0'1 10'7 10680 28'4 -0'7 29'3 28'4 28'4 0
2792 11'3 8'4 10'3 -0'1 10'2 10700 30'6 0'0 30'6 ... ... 83
5 9'1 9'1 9'6 -0'5 9'1 10720 32'2 0'0 32'2 ... ... 10
2 9'0 8'3 9'2 -0'2 9'0 10740 33'5 0'0 33'5 ... ... 0
25 ... ... 8'5 0'0 8'5 10760 35'1 0'0 35'1 ... ... 0
29 8'3 7'1 8'1 0'2 8'3 10780 36'5 0'0 36'5 ... ... 10
3712 8'7 6'2 7'5 0'1 7'6 10800 38'1 0'0 38'1 ... ... 119
212 7'3 6'4 7'2 0'1 7'3 10820 39'5 0'0 39'5 ... ... 0
0 ... ... 6'6 0'0 6'6 10840 41'2 0'0 41'2 ... ... 0
12 6'4 6'4 6'3 0'1 6'4 10860 42'6 0'0 42'6 ... ... 0
54 6'0 4'7 6'0 0'0 6'0 10880 44'3 0'0 44'3 ... ... 0
1823 6'1 5'0 5'5 -0'3 5'2 10900 46'0 0'0 46'0 ... ... 0
20 5'2 4'3 5'2 0'0 5'2 10920 47'5 0'0 47'5 ... ... 0
16 5'0 4'7 5'0 0'0 5'0 10940 49'3 0'0 49'3 ... ... 0
59 5'0 4'2 4'6 -0'1 4'5 10960 51'0 0'0 51'0 ... ... 0
49 5'2 3'6 4'3 0'0 4'3 10980 52'6 0'0 52'6 ... ... 0
10349 4'2 3'3 4'1 -0'1 4'0 11000 54'4 0'0 54'4 ... ... 72
251 3'6 3'2 3'7 -0'1 3'6 11020 56'2 0'0 56'2 ... ... 0
310 4'2 3'2 3'5 -0'3 3'2 11040 58'0 0'0 58'0 ... ... 0
412 3'3 3'0 3'4 -0'1 3'3 11060 59'7 0'0 59'7 ... ... 0
368 3'5 2'6 3'2 -0'3 2'7 11080 61'5 0'0 61'5 ... ... 0
1496 2'7 2'5 3'1 -0'2 2'7 11100 63'3 0'0 63'3 ... ... 0
6733 2'5 2'0 2'3 -0'1 2'2 11200 72'5 0'0 72'5 ... ... 4
907 1'6 1'5 1'7 -0'1 1'6 11300 82'1 0'0 82'1 ... ... 0
345 1'3 1'3 1'4 -0'1 1'3 11400 91'6 0'0 91'6 ... ... 0
722 1'3 1'1 1'2 -0'1 1'1 11500 101'4 0'0 101'4 ... ... 0
520 ... ... 1'0 0'0 1'0 11600 111'2 0'0 111'2 ... ... 25
634 0'6 0'6 0'7 -0'1 0'6 11700 121'1 0'0 121'1 ... ... 440
249 0'6 0'6 0'6 0'0 0'6 11800 131'0 0'0 131'0 ... ... 4
73 0'6 0'5 0'5 0'0 0'5 11900 140'7 0'0 140'7 ... ... 0
429 0'5 0'5 0'5 0'0 0'5 12000 150'7 0'0 150'7 ... ... 18
266 0'4 0'4 0'4 0'0 0'4 12100 160'6 0'0 160'6 ... ... 0
351 0'4 0'4 0'4 0'0 0'4 12200 170'5 0'0 170'5 ... ... 50
196 ... ... 0'3 0'0 0'3 12300 180'5 0'0 180'5 ... ... 0
328 ... ... 0'3 0'0 0'3 12400 190'5 0'0 190'5 ... ... 200
495 ... ... 0'3 0'0 0'3 12500 200'5 0'0 200'5 ... ... 100
146 ... ... 0'2 0'0 0'2 12600 210'4 0'0 210'4 ... ... 0
401 ... ... 0'2 0'0 0'2 12700 220'4 0'0 220'4 ... ... 0
137 ... ... 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.