DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1051'4
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
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 ... ... 0
100 ... ... 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 ... ... 0
0 ... ... 219'4 0'0 219'4 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 209'4 0'0 209'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 0'0 199'4 8500 0'1 0'0 0'1 ... ... 2
0 ... ... 189'4 0'0 189'4 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 179'4 0'0 179'4 8700 0'1 0'0 0'1 0'1 0'1 5
0 ... ... 169'4 0'0 169'4 8800 0'1 0'0 0'1 0'1 0'1 46
0 ... ... 159'4 0'0 159'4 8900 0'1 0'0 0'1 ... ... 2
0 ... ... 149'4 0'0 149'4 9000 0'2 0'0 0'2 ... ... 492
0 ... ... 139'4 0'0 139'4 9100 0'2 0'0 0'2 ... ... 14
0 ... ... 129'5 0'0 129'5 9200 0'2 -0'1 0'3 0'3 0'2 90
0 ... ... 119'5 0'0 119'5 9300 0'3 0'0 0'3 ... ... 70
0 ... ... 109'6 0'0 109'6 9400 0'3 0'0 0'3 0'3 0'3 5
0 ... ... 99'7 0'0 99'7 9500 0'5 0'1 0'4 0'5 0'4 4
0 ... ... 90'0 0'0 90'0 9600 0'5 0'0 0'5 0'6 0'4 3
0 ... ... 80'2 0'0 80'2 9700 0'7 0'0 0'7 0'7 0'7 132
0 ... ... 70'5 0'0 70'5 9800 1'0 -0'2 1'2 1'3 1'0 1166
0 ... ... 61'2 0'0 61'2 9900 1'5 -0'2 1'7 2'1 1'5 105
0 ... ... 55'7 0'0 55'7 9960 2'3 -0'1 2'4 2'7 2'3 175
0 ... ... 54'1 0'0 54'1 9980 2'2 -0'4 2'6 3'1 2'2 189
0 ... ... 52'3 0'0 52'3 10000 2'4 -0'4 3'0 3'3 2'4 1464
0 ... ... 50'5 0'0 50'5 10020 2'6 -0'4 3'2 3'6 2'6 312
0 ... ... 48'7 0'0 48'7 10040 3'0 -0'4 3'4 4'1 3'0 242
0 ... ... 47'2 0'0 47'2 10060 3'2 -0'5 3'7 4'1 3'2 36
0 ... ... 45'4 0'0 45'4 10080 4'0 -0'1 4'1 4'5 4'0 31
10 42'3 42'3 43'7 -1'4 42'3 10100 3'7 -0'5 4'4 5'2 3'7 5240
0 ... ... 42'3 0'0 42'3 10120 5'0 0'0 5'0 ... ... 1
0 ... ... 40'6 0'0 40'6 10140 5'7 0'4 5'3 5'7 5'6 73
0 ... ... 39'2 0'0 39'2 10160 5'5 -0'2 5'7 6'0 5'5 502
0 ... ... 37'6 0'0 37'6 10180 6'1 -0'2 6'3 7'0 6'1 101
299 38'3 33'0 36'2 -3'2 33'0 10200 5'7 -1'0 6'7 7'6 5'7 2194
0 ... ... 34'6 0'0 34'6 10220 7'1 -0'2 7'3 8'3 7'1 131
0 ... ... 33'3 0'0 33'3 10240 8'5 0'5 8'0 9'0 8'5 35
0 ... ... 32'0 0'0 32'0 10260 8'2 -0'3 8'5 9'6 8'2 114
10 31'2 31'2 30'5 0'5 31'2 10280 9'0 -0'2 9'2 9'0 9'0 209
113 27'7 27'7 29'3 -1'4 27'7 10300 8'6 -1'1 9'7 10'6 8'6 2982
10 25'6 25'6 28'0 -2'2 25'6 10320 11'7 1'2 10'5 11'7 11'7 69
10 27'5 27'5 26'6 0'7 27'5 10340 11'3 0'0 11'3 ... ... 21
0 ... ... 25'4 0'0 25'4 10360 13'0 0'7 12'1 13'5 13'0 202
10 22'2 22'2 24'3 -2'1 22'2 10380 12'5 -0'2 12'7 12'5 12'5 50
45 23'5 20'7 23'2 0'3 23'5 10400 12'0 -1'6 13'6 15'4 12'0 1570
32 23'7 23'2 22'1 1'1 23'2 10420 13'2 -1'3 14'5 16'2 13'2 73
7 21'2 20'1 21'0 0'2 21'2 10440 15'4 0'0 15'4 17'2 15'4 39
61 21'0 19'3 20'0 1'0 21'0 10460 15'1 -1'3 16'4 17'6 15'1 58
8 18'1 16'6 19'0 -0'7 18'1 10480 17'4 0'0 17'4 19'0 17'4 123
3000 18'3 15'5 18'0 0'2 18'2 10500 17'1 -1'3 18'4 20'5 17'0 2958
95 15'4 14'2 17'1 -1'5 15'4 10520 18'1 -1'4 19'5 19'5 18'1 71
67 17'0 15'1 16'1 0'7 17'0 10540 20'7 0'2 20'5 23'1 20'7 64
282 15'4 13'1 15'3 0'1 15'4 10560 21'7 0'0 21'7 ... ... 0
269 13'4 13'1 14'4 -1'0 13'4 10580 24'7 1'7 23'0 24'7 23'5 49
1380 14'7 11'6 13'6 0'0 13'6 10600 22'7 -1'3 24'2 25'0 21'6 60
53 13'3 12'0 13'0 0'3 13'3 10620 27'5 2'1 25'4 27'5 27'5 30
55 12'6 10'5 12'2 -1'0 11'2 10640 26'6 0'0 26'6 ... ... 0
63 12'1 10'6 11'5 0'4 12'1 10660 28'1 0'0 28'1 ... ... 0
115 11'3 9'3 11'0 -0'1 10'7 10680 28'4 -0'7 29'3 28'4 28'4 10
1078 11'3 8'4 10'3 -0'1 10'2 10700 30'6 0'0 30'6 ... ... 0
5 9'1 9'1 9'6 -0'5 9'1 10720 32'2 0'0 32'2 ... ... 10
57 9'0 8'3 9'2 -0'2 9'0 10740 33'5 0'0 33'5 ... ... 0
1 ... ... 8'5 0'0 8'5 10760 35'1 0'0 35'1 ... ... 0
557 8'3 7'1 8'1 0'2 8'3 10780 36'5 0'0 36'5 ... ... 10
475 8'7 6'2 7'5 0'1 7'6 10800 38'1 0'0 38'1 ... ... 34
215 7'3 6'4 7'2 0'1 7'3 10820 39'5 0'0 39'5 ... ... 0
2 ... ... 6'6 0'0 6'6 10840 41'2 0'0 41'2 ... ... 0
13 6'4 6'4 6'3 0'1 6'4 10860 42'6 0'0 42'6 ... ... 0
60 6'0 4'7 6'0 0'0 6'0 10880 44'3 0'0 44'3 ... ... 0
1205 6'1 5'0 5'5 -0'3 5'2 10900 46'0 0'0 46'0 ... ... 0
46 5'2 4'3 5'2 0'0 5'2 10920 47'5 0'0 47'5 ... ... 0
51 5'0 4'7 5'0 0'0 5'0 10940 49'3 0'0 49'3 ... ... 0
176 5'0 4'2 4'6 -0'1 4'5 10960 51'0 0'0 51'0 ... ... 0
201 5'2 3'6 4'3 0'0 4'3 10980 52'6 0'0 52'6 ... ... 0
474 4'2 3'3 4'1 -0'1 4'0 11000 54'4 0'0 54'4 ... ... 0
245 3'6 3'2 3'7 -0'1 3'6 11020 56'2 0'0 56'2 ... ... 0
342 4'2 3'2 3'5 -0'3 3'2 11040 58'0 0'0 58'0 ... ... 0
294 3'3 3'0 3'4 -0'1 3'3 11060 59'7 0'0 59'7 ... ... 0
145 3'5 2'6 3'2 -0'3 2'7 11080 61'5 0'0 61'5 ... ... 0
223 2'7 2'5 3'1 -0'2 2'7 11100 63'3 0'0 63'3 ... ... 0
2237 2'5 2'0 2'3 -0'1 2'2 11200 72'5 0'0 72'5 ... ... 0
154 1'6 1'5 1'7 -0'1 1'6 11300 82'1 0'0 82'1 ... ... 0
8 1'3 1'3 1'4 -0'1 1'3 11400 91'6 0'0 91'6 ... ... 0
603 1'3 1'1 1'2 -0'1 1'1 11500 101'4 0'0 101'4 ... ... 0
31 ... ... 1'0 0'0 1'0 11600 111'2 0'0 111'2 ... ... 0
41 0'6 0'6 0'7 -0'1 0'6 11700 121'1 0'0 121'1 ... ... 0
1 0'6 0'6 0'6 0'0 0'6 11800 131'0 0'0 131'0 ... ... 0
25 0'6 0'5 0'5 0'0 0'5 11900 140'7 0'0 140'7 ... ... 0
1 0'5 0'5 0'5 0'0 0'5 12000 150'7 0'0 150'7 ... ... 0
1 0'4 0'4 0'4 0'0 0'4 12100 160'6 0'0 160'6 ... ... 0
1 0'4 0'4 0'4 0'0 0'4 12200 170'5 0'0 170'5 ... ... 0
10 ... ... 0'3 0'0 0'3 12300 180'5 0'0 180'5 ... ... 0
0 ... ... 0'3 0'0 0'3 12400 190'5 0'0 190'5 ... ... 0
0 ... ... 0'3 0'0 0'3 12500 200'5 0'0 200'5 ... ... 0
0 ... ... 0'2 0'0 0'2 12600 210'4 0'0 210'4 ... ... 0
0 ... ... 0'2 0'0 0'2 12700 220'4 0'0 220'4 ... ... 0
0 ... ... 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.