DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1046'2
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 ... ... 243'4 12'6 256'2 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 233'4 12'6 246'2 8000 0'1 0'0 0'1 ... ... 13
0 ... ... 223'4 12'6 236'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 213'4 12'6 226'2 8200 0'1 0'0 0'1 ... ... 48
0 ... ... 203'4 12'6 216'2 8300 0'1 0'0 0'1 ... ... 1
0 ... ... 193'4 12'6 206'2 8400 0'1 0'0 0'1 ... ... 50
19 ... ... 183'4 12'6 196'2 8500 0'1 0'0 0'1 ... ... 266
0 ... ... 173'4 12'6 186'2 8600 0'1 0'0 0'1 ... ... 252
0 ... ... 163'4 12'6 176'2 8700 0'1 0'0 0'1 ... ... 231
0 ... ... 153'4 12'6 166'2 8800 0'1 0'0 0'1 ... ... 494
0 ... ... 143'4 12'6 156'2 8900 0'1 0'0 0'1 ... ... 167
0 ... ... 133'4 12'6 146'2 9000 0'1 0'0 0'1 0'1 0'1 1743
720 ... ... 123'4 12'6 136'2 9100 0'1 0'0 0'1 0'1 0'1 992
0 ... ... 113'5 12'5 126'2 9200 0'1 -0'1 0'2 0'1 0'1 2532
0 ... ... 103'5 12'6 116'3 9300 0'1 -0'1 0'2 0'2 0'1 1949
27 ... ... 93'6 12'5 106'3 9400 0'2 -0'1 0'3 0'2 0'2 3189
1 ... ... 83'6 12'5 96'3 9500 0'2 -0'1 0'3 0'2 0'2 5834
69 ... ... 73'7 12'5 86'4 9600 0'3 -0'1 0'4 0'3 0'2 3469
120 ... ... 64'1 12'3 76'4 9700 0'3 -0'3 0'6 0'4 0'3 3194
0 ... ... 58'2 12'3 70'5 9760 0'3 -0'4 0'7 ... ... 0
0 63'4 63'4 56'3 12'2 68'5 9780 0'4 -0'3 0'7 ... ... 0
334 61'4 61'4 54'4 12'1 66'5 9800 0'4 -0'4 1'0 1'0 0'3 4663
0 ... ... 52'4 12'1 64'5 9820 0'4 -0'5 1'1 1'1 1'1 1
0 ... ... 50'5 12'1 62'6 9840 0'4 -0'6 1'2 ... ... 50
0 ... ... 48'7 11'7 60'6 9860 0'5 -0'6 1'3 1'3 0'4 267
0 ... ... 47'0 11'6 58'6 9880 0'5 -0'7 1'4 ... ... 110
803 56'0 44'1 45'1 11'6 56'7 9900 0'5 -1'0 1'5 1'5 0'5 6613
0 ... ... 43'2 11'5 54'7 9920 0'6 -1'1 1'7 1'7 0'6 97
0 ... ... 41'3 11'5 53'0 9940 0'6 -1'2 2'0 1'3 0'6 16
0 ... ... 39'5 11'3 51'0 9960 0'7 -1'2 2'1 1'6 1'4 787
0 ... ... 37'7 11'2 49'1 9980 0'7 -1'4 2'3 2'3 0'7 896
1291 45'6 45'6 36'1 11'1 47'2 10000 1'0 -1'5 2'5 2'7 0'7 14009
0 ... ... 34'3 10'7 45'2 10020 1'1 -1'7 3'0 3'2 1'4 937
0 ... ... 32'6 10'5 43'3 10040 1'2 -2'0 3'2 2'4 2'3 922
0 ... ... 31'1 10'3 41'4 10060 1'3 -2'2 3'5 2'3 1'2 1109
10 ... ... 29'4 10'1 39'5 10080 1'4 -2'4 4'0 3'4 2'2 1000
1792 ... ... 27'7 10'0 37'7 10100 1'5 -2'7 4'4 5'2 1'4 9180
0 ... ... 26'3 9'5 36'0 10120 1'7 -3'1 5'0 5'0 1'5 1049
0 ... ... 24'7 9'3 34'2 10140 2'1 -3'3 5'4 4'4 1'7 839
10 ... ... 23'4 9'0 32'4 10160 2'3 -3'5 6'0 6'3 2'0 1329
0 ... ... 22'1 8'6 30'7 10180 2'5 -4'0 6'5 7'3 2'3 348
2555 30'3 23'4 20'6 8'3 29'1 10200 3'0 -4'2 7'2 7'5 2'4 13286
37 ... ... 19'3 8'1 27'4 10220 3'2 -4'5 7'7 8'4 3'1 118
40 ... ... 18'1 7'6 25'7 10240 3'5 -5'0 8'5 7'7 5'2 560
603 16'3 16'3 16'7 7'4 24'3 10260 4'1 -5'2 9'3 7'7 3'6 243
80 22'5 22'5 15'6 7'0 22'6 10280 4'4 -5'6 10'2 7'7 4'2 149
2956 22'4 12'1 14'5 6'5 21'2 10300 5'0 -6'1 11'1 12'4 4'3 6613
31 14'2 11'3 13'5 6'2 19'7 10320 5'5 -6'4 12'1 12'0 5'4 155
99 19'4 14'6 12'4 5'7 18'3 10340 6'2 -6'6 13'0 14'5 5'7 159
125 18'6 9'7 11'5 5'4 17'1 10360 6'7 -7'2 14'1 12'1 6'4 237
158 12'6 11'3 10'6 5'1 15'7 10380 7'5 -7'5 15'2 11'6 7'3 276
4341 16'0 7'5 9'7 4'6 14'5 10400 8'3 -8'0 16'3 14'6 7'3 11365
201 13'4 7'1 9'0 4'4 13'4 10420 9'2 -8'2 17'4 14'0 8'5 345
162 12'1 7'0 8'3 4'0 12'3 10440 10'1 -8'5 18'6 14'3 10'0 103
377 13'1 6'5 7'5 3'6 11'3 10460 11'1 -9'0 20'1 18'3 11'0 373
112 9'6 5'5 7'0 3'3 10'3 10480 12'1 -9'3 21'4 15'5 11'7 62
11102 11'4 4'7 6'3 3'1 9'4 10500 13'2 -9'5 22'7 17'1 12'2 11092
631 10'0 4'2 5'7 2'6 8'5 10520 14'3 -10'0 24'3 14'3 13'5 93
497 9'5 4'2 5'3 2'4 7'7 10540 15'5 -10'1 25'6 19'2 15'0 76
376 8'4 4'6 4'7 2'2 7'1 10560 16'7 -10'4 27'3 ... ... 18
321 7'7 6'1 4'4 2'0 6'4 10580 18'2 -10'5 28'7 ... ... 55
3403 7'6 3'0 4'0 2'0 6'0 10600 19'5 -10'7 30'4 29'3 19'1 369
206 6'7 2'7 3'6 1'5 5'3 10620 21'1 -11'0 32'1 ... ... 30
352 6'2 4'3 3'3 1'5 5'0 10640 22'5 -11'2 33'7 ... ... 10
527 5'6 2'3 3'1 1'3 4'4 10660 24'2 -11'2 35'4 ... ... 0
547 5'2 2'1 2'6 1'3 4'1 10680 25'6 -11'4 37'2 ... ... 10
2061 4'7 1'6 2'4 1'2 3'6 10700 27'3 -11'5 39'0 30'4 25'4 85
554 3'0 3'0 2'3 1'0 3'3 10720 29'1 -11'5 40'6 ... ... 10
577 4'0 2'6 2'1 0'7 3'0 10740 30'6 -11'7 42'5 ... ... 10
500 3'5 1'4 2'0 0'6 2'6 10760 32'4 -11'7 44'3 ... ... 0
528 ... ... 1'6 0'6 2'4 10780 34'2 -12'0 46'2 ... ... 10
3379 3'0 1'2 1'5 0'5 2'2 10800 36'0 -12'1 48'1 ... ... 257
250 2'6 2'6 1'4 0'5 2'1 10820 37'6 -12'1 49'7 ... ... 0
487 1'1 1'1 1'3 0'4 1'7 10840 39'5 -12'1 51'6 53'0 53'0 0
209 2'1 1'0 1'2 0'4 1'6 10860 41'3 -12'3 53'6 ... ... 0
206 1'0 1'0 1'1 0'4 1'5 10880 43'2 -12'3 55'5 ... ... 0
2384 1'6 1'2 1'1 0'3 1'4 10900 45'1 -12'3 57'4 ... ... 22
281 0'6 0'6 1'0 0'3 1'3 10920 47'0 -12'3 59'3 ... ... 0
260 1'5 0'6 0'7 0'3 1'2 10940 48'7 -12'4 61'3 ... ... 10
371 1'3 1'2 0'7 0'2 1'1 10960 50'7 -12'3 63'2 ... ... 0
551 1'3 1'2 0'6 0'2 1'0 10980 52'6 -12'4 65'2 ... ... 0
10208 1'3 0'6 0'6 0'2 1'0 11000 54'5 -12'4 67'1 ... ... 71
581 ... ... 0'6 0'1 0'7 11020 56'5 -12'4 69'1 ... ... 0
609 1'0 1'0 0'5 0'2 0'7 11040 58'4 -12'5 71'1 ... ... 0
555 0'4 0'4 0'5 0'1 0'6 11060 60'4 -12'4 73'0 ... ... 0
562 ... ... 0'5 0'1 0'6 11080 62'3 -12'5 75'0 ... ... 0
1850 0'6 0'6 0'4 0'2 0'6 11100 64'3 -12'5 77'0 ... ... 0
8677 0'4 0'4 0'3 0'1 0'4 11200 74'2 -12'4 86'6 ... ... 4
1018 0'4 0'2 0'2 0'1 0'3 11300 84'1 -12'5 96'6 ... ... 0
384 0'3 0'3 0'2 0'1 0'3 11400 94'0 -12'5 106'5 ... ... 0
1097 0'2 0'2 0'1 0'1 0'2 11500 103'7 -12'6 116'5 ... ... 0
503 0'1 0'1 0'1 0'1 0'2 11600 113'7 -12'5 126'4 ... ... 25
1046 0'1 0'1 0'1 0'1 0'2 11700 123'7 -12'5 136'4 ... ... 380
245 0'1 0'1 0'1 0'0 0'1 11800 133'7 -12'5 146'4 ... ... 4
205 ... ... 0'1 0'0 0'1 11900 143'6 -12'6 156'4 ... ... 0
324 0'1 0'1 0'1 0'0 0'1 12000 153'6 -12'6 166'4 ... ... 18
266 ... ... 0'1 0'0 0'1 12100 163'6 -12'6 176'4 ... ... 0
435 ... ... 0'1 0'0 0'1 12200 173'6 -12'6 186'4 ... ... 0
196 0'1 0'1 0'1 0'0 0'1 12300 183'6 -12'6 196'4 ... ... 0
328 0'1 0'1 0'1 0'0 0'1 12400 193'6 -12'6 206'4 ... ... 0
1644 ... ... 0'1 0'0 0'1 12500 203'6 -12'6 216'4 ... ... 0
343 ... ... 0'1 0'0 0'1 12600 213'6 -12'6 226'4 ... ... 0
475 ... ... 0'1 0'0 0'1 12700 223'6 -12'6 236'4 ... ... 0
1626 ... ... 0'1 0'0 0'1 13000 253'6 -12'6 266'4 ... ... 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.