DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1043'0
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 ... ... 256'2 0'0 256'2 7900 0'1 0'0 0'1 ... ... 895
0 ... ... 246'2 0'0 246'2 8000 0'1 0'0 0'1 ... ... 13
0 ... ... 236'2 0'0 236'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 226'2 0'0 226'2 8200 0'1 0'0 0'1 ... ... 48
0 ... ... 216'2 0'0 216'2 8300 0'1 0'0 0'1 ... ... 1
0 ... ... 206'2 0'0 206'2 8400 0'1 0'0 0'1 ... ... 50
19 ... ... 196'2 0'0 196'2 8500 0'1 0'0 0'1 ... ... 266
0 ... ... 186'2 0'0 186'2 8600 0'1 0'0 0'1 ... ... 252
0 ... ... 176'2 0'0 176'2 8700 0'1 0'0 0'1 ... ... 231
0 ... ... 166'2 0'0 166'2 8800 0'1 0'0 0'1 ... ... 494
0 ... ... 156'2 0'0 156'2 8900 0'1 0'0 0'1 ... ... 167
0 ... ... 146'2 0'0 146'2 9000 0'1 0'0 0'1 ... ... 2208
0 ... ... 136'2 0'0 136'2 9100 0'1 0'0 0'1 ... ... 1016
0 ... ... 126'2 0'0 126'2 9200 0'1 0'0 0'1 ... ... 2509
0 ... ... 116'3 0'0 116'3 9300 0'1 0'0 0'1 0'1 0'1 1949
27 ... ... 106'3 0'0 106'3 9400 0'2 0'0 0'2 ... ... 3802
1 ... ... 96'3 0'0 96'3 9500 0'2 0'0 0'2 ... ... 5825
69 ... ... 86'4 0'0 86'4 9600 0'3 0'0 0'3 ... ... 4719
120 ... ... 76'4 0'0 76'4 9700 0'3 0'0 0'3 0'3 0'3 2894
0 ... ... 70'5 0'0 70'5 9760 0'3 0'0 0'3 ... ... 0
15 ... ... 68'5 0'0 68'5 9780 0'4 0'0 0'4 ... ... 0
328 ... ... 66'5 0'0 66'5 9800 0'4 0'0 0'4 ... ... 4926
0 ... ... 64'5 0'0 64'5 9820 0'4 0'0 0'4 ... ... 27
0 ... ... 62'6 0'0 62'6 9840 0'4 0'0 0'4 ... ... 50
0 ... ... 60'6 0'0 60'6 9860 0'5 0'0 0'5 ... ... 297
0 ... ... 58'6 0'0 58'6 9880 0'5 0'0 0'5 ... ... 110
801 ... ... 56'7 0'0 56'7 9900 0'5 0'0 0'5 ... ... 5908
0 ... ... 54'7 0'0 54'7 9920 0'6 0'0 0'6 ... ... 193
0 ... ... 53'0 0'0 53'0 9940 0'6 0'0 0'6 ... ... 20
0 ... ... 51'0 0'0 51'0 9960 0'7 0'0 0'7 ... ... 854
0 ... ... 49'1 0'0 49'1 9980 0'7 0'0 0'7 ... ... 898
1324 44'0 44'0 47'2 -3'2 44'0 10000 1'1 0'1 1'0 1'1 1'0 13320
0 ... ... 45'2 0'0 45'2 10020 1'1 0'0 1'1 ... ... 983
0 ... ... 43'3 0'0 43'3 10040 1'2 0'0 1'2 ... ... 923
0 ... ... 41'4 0'0 41'4 10060 1'3 0'0 1'3 ... ... 1094
10 ... ... 39'5 0'0 39'5 10080 1'4 0'0 1'4 ... ... 1010
1792 ... ... 37'7 0'0 37'7 10100 2'0 0'3 1'5 2'0 1'7 10597
0 ... ... 36'0 0'0 36'0 10120 1'7 0'0 1'7 ... ... 1102
0 ... ... 34'2 0'0 34'2 10140 2'0 -0'1 2'1 2'0 2'0 961
10 ... ... 32'4 0'0 32'4 10160 2'3 0'0 2'3 ... ... 1323
0 ... ... 30'7 0'0 30'7 10180 2'5 0'0 2'5 ... ... 473
2543 ... ... 29'1 0'0 29'1 10200 3'2 0'2 3'0 3'2 2'7 9574
37 ... ... 27'4 0'0 27'4 10220 3'2 0'0 3'2 ... ... 139
40 ... ... 25'7 0'0 25'7 10240 3'5 0'0 3'5 ... ... 578
603 ... ... 24'3 0'0 24'3 10260 4'1 0'0 4'1 ... ... 343
80 ... ... 22'6 0'0 22'6 10280 4'4 0'0 4'4 ... ... 547
3775 ... ... 21'2 0'0 21'2 10300 5'0 0'0 5'0 ... ... 12521
60 ... ... 19'7 0'0 19'7 10320 6'1 0'4 5'5 6'1 6'1 852
111 ... ... 18'3 0'0 18'3 10340 7'2 1'0 6'2 7'2 7'2 401
123 ... ... 17'1 0'0 17'1 10360 6'7 0'0 6'7 ... ... 227
151 ... ... 15'7 0'0 15'7 10380 7'5 0'0 7'5 ... ... 251
3668 ... ... 14'5 0'0 14'5 10400 10'0 1'5 8'3 10'0 8'6 14896
208 ... ... 13'4 0'0 13'4 10420 9'2 0'0 9'2 ... ... 316
152 ... ... 12'3 0'0 12'3 10440 10'2 0'1 10'1 10'2 10'2 117
390 10'0 10'0 11'3 -1'3 10'0 10460 11'1 0'0 11'1 ... ... 324
152 9'1 9'1 10'3 -1'2 9'1 10480 12'1 0'0 12'1 ... ... 58
10251 7'2 7'2 9'4 -2'2 7'2 10500 13'2 0'0 13'2 ... ... 11258
568 ... ... 8'5 0'0 8'5 10520 14'3 0'0 14'3 ... ... 130
572 ... ... 7'7 0'0 7'7 10540 15'5 0'0 15'5 ... ... 89
405 ... ... 7'1 0'0 7'1 10560 16'7 0'0 16'7 ... ... 18
300 ... ... 6'4 0'0 6'4 10580 18'2 0'0 18'2 ... ... 55
5050 5'3 4'7 6'0 -1'1 4'7 10600 19'5 0'0 19'5 ... ... 360
163 ... ... 5'3 0'0 5'3 10620 21'1 0'0 21'1 ... ... 30
327 ... ... 5'0 0'0 5'0 10640 22'5 0'0 22'5 ... ... 10
548 3'1 3'1 4'4 -1'3 3'1 10660 24'2 0'0 24'2 ... ... 0
621 ... ... 4'1 0'0 4'1 10680 25'6 0'0 25'6 ... ... 10
2357 3'2 2'6 3'6 -1'0 2'6 10700 27'3 0'0 27'3 ... ... 115
553 ... ... 3'3 0'0 3'3 10720 29'1 0'0 29'1 ... ... 10
559 ... ... 3'0 0'0 3'0 10740 30'6 0'0 30'6 ... ... 10
545 ... ... 2'6 0'0 2'6 10760 32'4 0'0 32'4 ... ... 0
528 ... ... 2'4 0'0 2'4 10780 34'2 0'0 34'2 ... ... 10
3358 ... ... 2'2 0'0 2'2 10800 36'0 0'0 36'0 ... ... 257
278 ... ... 2'1 0'0 2'1 10820 37'6 0'0 37'6 ... ... 0
538 ... ... 1'7 0'0 1'7 10840 39'5 0'0 39'5 ... ... 10
393 ... ... 1'6 0'0 1'6 10860 41'3 0'0 41'3 ... ... 0
156 ... ... 1'5 0'0 1'5 10880 43'2 0'0 43'2 ... ... 0
2359 ... ... 1'4 0'0 1'4 10900 45'1 0'0 45'1 ... ... 48
331 ... ... 1'3 0'0 1'3 10920 47'0 0'0 47'0 ... ... 0
259 ... ... 1'2 0'0 1'2 10940 48'7 0'0 48'7 ... ... 10
790 ... ... 1'1 0'0 1'1 10960 50'7 0'0 50'7 ... ... 0
530 ... ... 1'0 0'0 1'0 10980 52'6 0'0 52'6 ... ... 0
10081 ... ... 1'0 0'0 1'0 11000 54'5 0'0 54'5 ... ... 71
583 ... ... 0'7 0'0 0'7 11020 56'5 0'0 56'5 ... ... 0
999 ... ... 0'7 0'0 0'7 11040 58'4 0'0 58'4 ... ... 0
608 ... ... 0'6 0'0 0'6 11060 60'4 0'0 60'4 ... ... 0
562 ... ... 0'6 0'0 0'6 11080 62'3 0'0 62'3 ... ... 0
1978 ... ... 0'6 0'0 0'6 11100 64'3 0'0 64'3 ... ... 4
7671 ... ... 0'4 0'0 0'4 11200 74'2 0'0 74'2 ... ... 4
1119 ... ... 0'3 0'0 0'3 11300 84'1 0'0 84'1 ... ... 0
367 ... ... 0'3 0'0 0'3 11400 94'0 0'0 94'0 ... ... 0
1172 ... ... 0'2 0'0 0'2 11500 103'7 0'0 103'7 ... ... 0
493 ... ... 0'2 0'0 0'2 11600 113'7 0'0 113'7 ... ... 25
1046 ... ... 0'2 0'0 0'2 11700 123'7 0'0 123'7 ... ... 380
246 ... ... 0'1 0'0 0'1 11800 133'7 0'0 133'7 ... ... 4
205 ... ... 0'1 0'0 0'1 11900 143'6 0'0 143'6 ... ... 0
413 ... ... 0'1 0'0 0'1 12000 153'6 0'0 153'6 ... ... 18
266 ... ... 0'1 0'0 0'1 12100 163'6 0'0 163'6 ... ... 0
435 ... ... 0'1 0'0 0'1 12200 173'6 0'0 173'6 ... ... 0
1099 ... ... 0'1 0'0 0'1 12300 183'6 0'0 183'6 ... ... 0
766 ... ... 0'1 0'0 0'1 12400 193'6 0'0 193'6 ... ... 0
1642 ... ... 0'1 0'0 0'1 12500 203'6 0'0 203'6 ... ... 0
343 ... ... 0'1 0'0 0'1 12600 213'6 0'0 213'6 ... ... 0
475 ... ... 0'1 0'0 0'1 12700 223'6 0'0 223'6 ... ... 0
1626 ... ... 0'1 0'0 0'1 13000 253'6 0'0 253'6 ... ... 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.