DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1037'4
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 ... ... 253'6 -6'2 247'4 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 243'6 -6'2 237'4 8000 0'1 0'0 0'1 ... ... 0
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 ... ... 0
0 ... ... 213'6 -6'2 207'4 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'6 -6'2 197'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 193'6 -6'2 187'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 183'6 -6'2 177'4 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 173'6 -6'2 167'4 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 163'6 -6'2 157'4 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 153'6 -6'2 147'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 143'6 -6'1 137'5 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 133'6 -6'1 127'5 9100 0'1 0'0 0'1 ... ... 600
0 ... ... 123'6 -6'1 117'5 9200 0'1 0'0 0'1 ... ... 2874
0 ... ... 113'7 -6'2 107'5 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 103'7 -6'2 97'5 9400 0'1 0'0 0'1 ... ... 0
0 ... ... 93'7 -6'2 87'5 9500 0'2 0'0 0'2 ... ... 0
0 ... ... 84'0 -6'2 77'6 9600 0'2 0'0 0'2 0'2 0'2 1363
0 ... ... 74'0 -6'2 67'6 9700 0'3 0'0 0'3 ... ... 0
0 ... ... 68'0 -6'1 61'7 9760 0'3 0'0 0'3 ... ... 0
0 ... ... 66'1 -6'2 59'7 9780 0'4 0'1 0'3 ... ... 0
0 ... ... 64'1 -6'1 58'0 9800 0'4 0'1 0'3 0'4 0'3 132
0 ... ... 62'1 -6'1 56'0 9820 0'4 0'1 0'3 ... ... 0
0 ... ... 60'1 -6'1 54'0 9840 0'4 0'1 0'3 ... ... 0
0 ... ... 58'1 -6'1 52'0 9860 0'5 0'1 0'4 ... ... 0
0 ... ... 56'1 -6'0 50'1 9880 0'5 0'1 0'4 ... ... 0
0 ... ... 54'2 -6'1 48'1 9900 0'5 0'1 0'4 0'6 0'5 159
0 ... ... 52'2 -6'0 46'2 9920 0'6 0'2 0'4 ... ... 0
0 ... ... 50'2 -6'0 44'2 9940 0'6 0'1 0'5 ... ... 0
0 ... ... 48'3 -6'1 42'2 9960 0'7 0'2 0'5 0'5 0'5 1
0 ... ... 46'3 -6'0 40'3 9980 0'7 0'2 0'5 0'7 0'7 10
3 41'2 41'2 44'3 -5'7 38'4 10000 1'0 0'2 0'6 1'0 0'6 3096
0 ... ... 42'4 -6'0 36'4 10020 1'1 0'3 0'6 ... ... 0
0 ... ... 40'4 -5'7 34'5 10040 1'2 0'3 0'7 ... ... 1
0 ... ... 38'5 -5'6 32'7 10060 1'3 0'4 0'7 ... ... 0
0 ... ... 36'6 -5'6 31'0 10080 1'4 0'4 1'0 ... ... 0
0 ... ... 34'7 -5'6 29'1 10100 1'6 0'5 1'1 1'2 1'1 1202
0 ... ... 33'0 -5'5 27'3 10120 1'7 0'5 1'2 1'7 1'7 292
0 ... ... 31'1 -5'4 25'5 10140 2'1 0'6 1'3 1'5 1'5 10
0 ... ... 29'2 -5'3 23'7 10160 2'4 0'7 1'5 2'3 2'0 52
0 ... ... 27'4 -5'2 22'2 10180 2'6 1'0 1'6 2'4 2'0 40
0 ... ... 25'6 -5'1 20'5 10200 3'1 1'1 2'0 3'4 2'2 3107
0 ... ... 24'0 -5'0 19'0 10220 3'5 1'3 2'2 3'1 2'4 149
4 21'0 19'0 22'3 -4'7 17'4 10240 4'1 1'4 2'5 4'2 3'3 84
0 ... ... 20'6 -4'5 16'1 10260 4'5 1'5 3'0 3'7 3'7 42
0 ... ... 19'2 -4'4 14'6 10280 5'2 1'6 3'4 5'0 4'7 3
51 15'1 12'0 17'6 -4'2 13'4 10300 6'0 2'0 4'0 6'4 4'0 3797
3 13'5 13'5 16'2 -4'0 12'2 10320 6'6 2'1 4'5 7'2 5'3 23
51 13'6 9'7 14'7 -3'7 11'0 10340 7'4 2'3 5'1 7'7 6'0 28
4 ... ... 13'5 -3'6 9'7 10360 8'3 2'4 5'7 8'0 8'0 8
71 9'3 8'3 12'3 -3'4 8'7 10380 9'3 2'6 6'5 9'6 8'2 51
1291 9'0 6'6 11'1 -3'1 8'0 10400 10'4 3'1 7'3 11'5 8'2 2341
1037 8'1 6'1 10'1 -3'0 7'1 10420 11'5 3'2 8'3 12'5 12'2 24
147 7'6 5'3 9'0 -2'5 6'3 10440 12'7 3'5 9'2 13'3 13'3 3
180 7'1 5'1 8'0 -2'2 5'6 10460 14'1 3'7 10'2 ... ... 0
197 6'3 4'3 7'2 -2'1 5'1 10480 15'5 4'1 11'4 ... ... 39
1496 5'7 4'1 6'4 -1'7 4'5 10500 17'1 4'3 12'6 17'6 15'6 118
1078 4'2 3'4 5'6 -1'5 4'1 10520 18'5 4'5 14'0 ... ... 0
1010 3'7 3'0 5'1 -1'3 3'6 10540 20'2 4'7 15'3 ... ... 0
1070 3'5 3'0 4'4 -1'1 3'3 10560 21'7 5'1 16'6 ... ... 0
1231 3'2 2'4 4'0 -1'0 3'0 10580 23'4 5'2 18'2 ... ... 0
3885 3'1 2'1 3'5 -0'7 2'6 10600 25'2 5'3 19'7 23'0 23'0 5
46 2'3 2'0 3'2 -0'6 2'4 10620 27'0 5'4 21'4 ... ... 0
93 2'3 2'0 2'7 -0'5 2'2 10640 28'6 5'5 23'1 ... ... 0
23 1'7 1'5 2'5 -0'5 2'0 10660 30'4 5'5 24'7 ... ... 4
48 2'0 1'6 2'3 -0'4 1'7 10680 32'3 5'6 26'5 ... ... 0
1426 1'7 1'4 2'1 -0'3 1'6 10700 34'2 5'7 28'3 34'6 34'6 2
9 1'4 1'4 1'7 -0'2 1'5 10720 36'0 5'7 30'1 ... ... 0
103 1'4 1'2 1'6 -0'2 1'4 10740 38'0 6'0 32'0 ... ... 0
0 ... ... 1'5 -0'2 1'3 10760 39'7 6'0 33'7 ... ... 0
120 1'3 1'1 1'4 -0'2 1'2 10780 41'6 6'0 35'6 ... ... 0
531 1'2 1'0 1'3 -0'1 1'2 10800 43'5 6'0 37'5 ... ... 0
36 1'0 1'0 1'2 -0'1 1'1 10820 45'5 6'1 39'4 ... ... 0
144 1'1 1'1 1'2 -0'1 1'1 10840 47'4 6'1 41'3 ... ... 0
352 0'7 0'7 1'1 -0'1 1'0 10860 49'4 6'1 43'3 ... ... 0
0 ... ... 1'1 -0'1 1'0 10880 51'3 6'1 45'2 ... ... 0
408 1'0 0'6 1'0 -0'1 0'7 10900 53'3 6'1 47'2 ... ... 0
0 ... ... 1'0 -0'1 0'7 10920 55'3 6'2 49'1 ... ... 0
53 0'7 0'6 1'0 -0'1 0'7 10940 57'2 6'1 51'1 ... ... 0
1 0'5 0'5 0'7 -0'1 0'6 10960 59'2 6'1 53'1 ... ... 0
0 ... ... 0'7 -0'1 0'6 10980 61'2 6'1 55'1 ... ... 0
1498 0'6 0'5 0'7 -0'1 0'6 11000 63'2 6'2 57'0 ... ... 0
0 ... ... 0'7 -0'1 0'6 11020 65'1 6'1 59'0 ... ... 0
50 ... ... 0'6 -0'1 0'5 11040 67'1 6'1 61'0 ... ... 0
50 ... ... 0'6 -0'1 0'5 11060 69'1 6'1 63'0 ... ... 0
140 ... ... 0'6 -0'1 0'5 11080 71'1 6'2 64'7 ... ... 0
115 0'4 0'4 0'5 0'0 0'5 11100 73'0 6'1 66'7 ... ... 0
156 0'4 0'3 0'4 0'0 0'4 11200 82'7 6'1 76'6 ... ... 0
8 0'3 0'2 0'3 0'0 0'3 11300 92'7 6'2 86'5 ... ... 0
54 0'2 0'2 0'3 -0'1 0'2 11400 102'6 6'2 96'4 ... ... 0
358 0'2 0'1 0'2 0'0 0'2 11500 112'5 6'1 106'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 11600 122'5 6'2 116'3 ... ... 0
5 0'1 0'1 0'1 0'0 0'1 11700 132'5 6'2 126'3 ... ... 0
511 0'1 0'1 0'1 0'0 0'1 11800 142'4 6'2 136'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 152'4 6'2 146'2 ... ... 0
60 ... ... 0'1 0'0 0'1 12000 162'4 6'2 156'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12100 172'4 6'2 166'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12200 182'4 6'2 176'2 ... ... 0
50 ... ... 0'1 0'0 0'1 12300 192'4 6'2 186'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 202'4 6'2 196'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 212'4 6'2 206'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12600 222'4 6'2 216'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 232'4 6'2 226'2 ... ... 0
0 ... ... 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.