DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1037'4
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 ... ... 253'6 -6'2 247'4 7900 0'1 0'0 0'1 ... ... 895
0 ... ... 243'6 -6'2 237'4 8000 0'1 0'0 0'1 ... ... 13
0 ... ... 233'6 -6'2 227'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 223'6 -6'2 217'4 8200 0'1 0'0 0'1 ... ... 48
0 ... ... 213'6 -6'2 207'4 8300 0'1 0'0 0'1 ... ... 1
0 ... ... 203'6 -6'2 197'4 8400 0'1 0'0 0'1 ... ... 50
19 ... ... 193'6 -6'2 187'4 8500 0'1 0'0 0'1 ... ... 266
0 ... ... 183'6 -6'2 177'4 8600 0'1 0'0 0'1 ... ... 252
0 ... ... 173'6 -6'2 167'4 8700 0'1 0'0 0'1 ... ... 231
0 ... ... 163'6 -6'2 157'4 8800 0'1 0'0 0'1 ... ... 494
0 ... ... 153'6 -6'2 147'4 8900 0'1 0'0 0'1 ... ... 167
0 ... ... 143'6 -6'1 137'5 9000 0'1 0'0 0'1 ... ... 2208
0 ... ... 133'6 -6'1 127'5 9100 0'1 0'0 0'1 ... ... 2216
0 ... ... 123'6 -6'1 117'5 9200 0'1 0'0 0'1 ... ... 2509
0 ... ... 113'7 -6'2 107'5 9300 0'1 0'0 0'1 ... ... 1949
27 ... ... 103'7 -6'2 97'5 9400 0'1 0'0 0'1 ... ... 3792
1 ... ... 93'7 -6'2 87'5 9500 0'2 0'0 0'2 ... ... 6622
69 ... ... 84'0 -6'2 77'6 9600 0'2 0'0 0'2 0'2 0'2 4826
120 ... ... 74'0 -6'2 67'6 9700 0'3 0'0 0'3 ... ... 7025
0 ... ... 68'0 -6'1 61'7 9760 0'3 0'0 0'3 ... ... 15
15 ... ... 66'1 -6'2 59'7 9780 0'4 0'1 0'3 ... ... 0
328 ... ... 64'1 -6'1 58'0 9800 0'4 0'1 0'3 0'4 0'3 4765
0 ... ... 62'1 -6'1 56'0 9820 0'4 0'1 0'3 ... ... 27
0 ... ... 60'1 -6'1 54'0 9840 0'4 0'1 0'3 ... ... 59
0 ... ... 58'1 -6'1 52'0 9860 0'5 0'1 0'4 ... ... 297
0 ... ... 56'1 -6'0 50'1 9880 0'5 0'1 0'4 ... ... 110
803 ... ... 54'2 -6'1 48'1 9900 0'5 0'1 0'4 0'6 0'5 7668
0 ... ... 52'2 -6'0 46'2 9920 0'6 0'2 0'4 ... ... 193
0 ... ... 50'2 -6'0 44'2 9940 0'6 0'1 0'5 ... ... 20
0 ... ... 48'3 -6'1 42'2 9960 0'7 0'2 0'5 0'5 0'5 853
0 ... ... 46'3 -6'0 40'3 9980 0'7 0'2 0'5 0'7 0'7 882
1313 41'2 41'2 44'3 -5'7 38'4 10000 1'0 0'2 0'6 1'0 0'6 12510
0 ... ... 42'4 -6'0 36'4 10020 1'1 0'3 0'6 ... ... 978
0 ... ... 40'4 -5'7 34'5 10040 1'2 0'3 0'7 ... ... 918
0 ... ... 38'5 -5'6 32'7 10060 1'3 0'4 0'7 ... ... 1091
10 ... ... 36'6 -5'6 31'0 10080 1'4 0'4 1'0 ... ... 1007
1792 ... ... 34'7 -5'6 29'1 10100 1'6 0'5 1'1 1'2 1'1 8912
0 ... ... 33'0 -5'5 27'3 10120 1'7 0'5 1'2 1'7 1'7 1072
0 ... ... 31'1 -5'4 25'5 10140 2'1 0'6 1'3 1'5 1'5 983
10 ... ... 29'2 -5'3 23'7 10160 2'4 0'7 1'5 2'3 2'0 1357
0 ... ... 27'4 -5'2 22'2 10180 2'6 1'0 1'6 2'4 2'0 592
2505 ... ... 25'6 -5'1 20'5 10200 3'1 1'1 2'0 3'4 2'2 5741
37 ... ... 24'0 -5'0 19'0 10220 3'5 1'3 2'2 3'1 2'4 199
40 21'0 19'0 22'3 -4'7 17'4 10240 4'1 1'4 2'5 4'2 3'3 620
524 ... ... 20'6 -4'5 16'1 10260 4'5 1'5 3'0 3'7 3'7 457
80 ... ... 19'2 -4'4 14'6 10280 5'2 1'6 3'4 5'0 4'7 493
2753 15'1 12'0 17'6 -4'2 13'4 10300 6'0 2'0 4'0 6'4 4'0 9993
60 13'5 13'5 16'2 -4'0 12'2 10320 6'6 2'1 4'5 7'2 5'3 918
197 13'6 9'7 14'7 -3'7 11'0 10340 7'4 2'3 5'1 7'7 6'0 403
127 ... ... 13'5 -3'6 9'7 10360 8'3 2'4 5'7 8'0 8'0 541
164 9'3 8'3 12'3 -3'4 8'7 10380 9'3 2'6 6'5 9'6 8'2 250
3890 9'0 6'6 11'1 -3'1 8'0 10400 10'4 3'1 7'3 11'5 8'2 16756
208 8'1 6'1 10'1 -3'0 7'1 10420 11'5 3'2 8'3 12'5 12'2 1430
1104 7'6 5'3 9'0 -2'5 6'3 10440 12'7 3'5 9'2 13'3 13'3 1248
1236 7'1 5'1 8'0 -2'2 5'6 10460 14'1 3'7 10'2 ... ... 1231
1033 6'3 4'3 7'2 -2'1 5'1 10480 15'5 4'1 11'4 ... ... 1180
11168 5'7 4'1 6'4 -1'7 4'5 10500 17'1 4'3 12'6 17'6 15'6 13231
1537 4'2 3'4 5'6 -1'5 4'1 10520 18'5 4'5 14'0 ... ... 143
1579 3'7 3'0 5'1 -1'3 3'6 10540 20'2 4'7 15'3 ... ... 110
1022 3'5 3'0 4'4 -1'1 3'3 10560 21'7 5'1 16'6 ... ... 27
1088 3'2 2'4 4'0 -1'0 3'0 10580 23'4 5'2 18'2 ... ... 55
7073 3'1 2'1 3'5 -0'7 2'6 10600 25'2 5'3 19'7 23'0 23'0 528
201 2'3 2'0 3'2 -0'6 2'4 10620 27'0 5'4 21'4 ... ... 30
348 2'3 2'0 2'7 -0'5 2'2 10640 28'6 5'5 23'1 ... ... 10
622 1'7 1'5 2'5 -0'5 2'0 10660 30'4 5'5 24'7 ... ... 0
692 2'0 1'6 2'3 -0'4 1'7 10680 32'3 5'6 26'5 ... ... 10
5355 1'7 1'4 2'1 -0'3 1'6 10700 34'2 5'7 28'3 34'6 34'6 115
1432 1'4 1'4 1'7 -0'2 1'5 10720 36'0 5'7 30'1 ... ... 10
592 1'4 1'2 1'6 -0'2 1'4 10740 38'0 6'0 32'0 ... ... 10
837 ... ... 1'5 -0'2 1'3 10760 39'7 6'0 33'7 ... ... 0
554 1'3 1'1 1'4 -0'2 1'2 10780 41'6 6'0 35'6 ... ... 10
3334 1'2 1'0 1'3 -0'1 1'2 10800 43'5 6'0 37'5 ... ... 177
355 1'0 1'0 1'2 -0'1 1'1 10820 45'5 6'1 39'4 ... ... 0
576 1'1 1'1 1'2 -0'1 1'1 10840 47'4 6'1 41'3 ... ... 10
393 0'7 0'7 1'1 -0'1 1'0 10860 49'4 6'1 43'3 ... ... 0
156 ... ... 1'1 -0'1 1'0 10880 51'3 6'1 45'2 ... ... 0
8175 1'0 0'6 1'0 -0'1 0'7 10900 53'3 6'1 47'2 ... ... 48
663 ... ... 1'0 -0'1 0'7 10920 55'3 6'2 49'1 ... ... 0
619 0'7 0'6 1'0 -0'1 0'7 10940 57'2 6'1 51'1 ... ... 10
1072 0'5 0'5 0'7 -0'1 0'6 10960 59'2 6'1 53'1 ... ... 0
735 ... ... 0'7 -0'1 0'6 10980 61'2 6'1 55'1 ... ... 0
10370 0'6 0'5 0'7 -0'1 0'6 11000 63'2 6'2 57'0 ... ... 78
608 ... ... 0'7 -0'1 0'6 11020 65'1 6'1 59'0 ... ... 0
1009 ... ... 0'6 -0'1 0'5 11040 67'1 6'1 61'0 ... ... 0
608 ... ... 0'6 -0'1 0'5 11060 69'1 6'1 63'0 ... ... 0
562 ... ... 0'6 -0'1 0'5 11080 71'1 6'2 64'7 ... ... 0
2006 0'4 0'4 0'5 0'0 0'5 11100 73'0 6'1 66'7 ... ... 7
6215 0'4 0'3 0'4 0'0 0'4 11200 82'7 6'1 76'6 ... ... 4
1315 0'3 0'2 0'3 0'0 0'3 11300 92'7 6'2 86'5 ... ... 0
828 0'2 0'2 0'3 -0'1 0'2 11400 102'6 6'2 96'4 ... ... 0
1334 0'2 0'1 0'2 0'0 0'2 11500 112'5 6'1 106'4 ... ... 0
493 ... ... 0'2 -0'1 0'1 11600 122'5 6'2 116'3 ... ... 25
1043 0'1 0'1 0'1 0'0 0'1 11700 132'5 6'2 126'3 ... ... 380
450 0'1 0'1 0'1 0'0 0'1 11800 142'4 6'2 136'2 ... ... 4
283 ... ... 0'1 0'0 0'1 11900 152'4 6'2 146'2 ... ... 0
499 ... ... 0'1 0'0 0'1 12000 162'4 6'2 156'2 ... ... 18
1025 ... ... 0'1 0'0 0'1 12100 172'4 6'2 166'2 ... ... 0
760 ... ... 0'1 0'0 0'1 12200 182'4 6'2 176'2 ... ... 0
1114 ... ... 0'1 0'0 0'1 12300 192'4 6'2 186'2 ... ... 0
938 ... ... 0'1 0'0 0'1 12400 202'4 6'2 196'2 ... ... 0
1642 ... ... 0'1 0'0 0'1 12500 212'4 6'2 206'2 ... ... 0
316 ... ... 0'1 0'0 0'1 12600 222'4 6'2 216'2 ... ... 0
475 ... ... 0'1 0'0 0'1 12700 232'4 6'2 226'2 ... ... 0
1776 ... ... 0'1 0'0 0'1 13000 262'4 6'2 256'2 ... ... 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.