DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1047'4
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 -2'0 257'4 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 249'4 -2'0 247'4 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 239'4 -2'0 237'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 229'4 -2'0 227'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 -2'0 217'4 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 209'4 -2'0 207'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 -2'0 197'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 189'4 -2'0 187'4 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 179'4 -2'0 177'4 8700 0'1 0'0 0'1 0'1 0'1 5
0 ... ... 169'4 -2'0 167'4 8800 0'1 0'0 0'1 0'1 0'1 46
0 ... ... 159'4 -2'0 157'4 8900 0'1 0'0 0'1 ... ... 2
0 ... ... 149'4 -2'0 147'4 9000 0'1 -0'1 0'2 ... ... 0
0 ... ... 139'4 -2'0 137'4 9100 0'2 0'0 0'2 ... ... 0
0 ... ... 129'5 -2'0 127'5 9200 0'2 -0'1 0'3 0'3 0'2 97
0 ... ... 119'5 -2'0 117'5 9300 0'2 -0'1 0'3 ... ... 0
0 ... ... 109'6 -2'1 107'5 9400 0'3 0'0 0'3 0'3 0'3 15
0 ... ... 99'7 -2'1 97'6 9500 0'4 0'0 0'4 0'5 0'4 15
0 ... ... 90'0 -2'1 87'7 9600 0'5 0'0 0'5 0'6 0'4 3
0 ... ... 80'2 -2'1 78'1 9700 0'7 0'0 0'7 0'7 0'7 132
0 ... ... 70'5 -2'1 68'4 9800 1'2 0'0 1'2 1'3 1'0 1921
0 ... ... 61'2 -2'1 59'1 9900 1'7 0'0 1'7 2'1 1'5 110
0 ... ... 55'7 -2'1 53'6 9960 2'3 -0'1 2'4 2'7 2'1 171
0 ... ... 54'1 -2'1 52'0 9980 2'5 -0'1 2'6 3'1 2'2 258
0 ... ... 52'3 -2'1 50'2 10000 2'7 -0'1 3'0 3'3 2'3 1526
0 ... ... 50'5 -2'1 48'4 10020 3'1 -0'1 3'2 3'6 2'5 242
0 ... ... 48'7 -2'1 46'6 10040 3'3 -0'1 3'4 4'1 2'7 267
0 ... ... 47'2 -2'1 45'1 10060 3'6 -0'1 3'7 4'1 3'1 76
0 ... ... 45'4 -2'0 43'4 10080 4'1 0'0 4'1 4'5 3'5 49
110 42'3 42'3 43'7 -2'0 41'7 10100 4'4 0'0 4'4 5'2 3'6 7794
0 ... ... 42'3 -2'0 40'3 10120 5'0 0'0 5'0 4'7 4'7 7
0 ... ... 40'6 -2'0 38'6 10140 5'3 0'0 5'3 5'7 5'6 157
0 ... ... 39'2 -2'0 37'2 10160 5'7 0'0 5'7 6'0 5'5 393
0 ... ... 37'6 -2'0 35'6 10180 6'3 0'0 6'3 7'0 6'1 11
949 38'3 33'0 36'2 -1'7 34'3 10200 7'0 0'1 6'7 7'6 5'6 4594
0 ... ... 34'6 -1'6 33'0 10220 7'4 0'1 7'3 8'3 7'1 123
0 ... ... 33'3 -1'7 31'4 10240 8'1 0'1 8'0 9'0 8'5 119
0 ... ... 32'0 -1'6 30'2 10260 8'6 0'1 8'5 9'6 8'2 70
10 31'2 31'2 30'5 -1'6 28'7 10280 9'3 0'1 9'2 9'0 9'0 209
213 27'7 27'7 29'3 -1'7 27'4 10300 10'1 0'2 9'7 10'6 8'6 3569
10 25'6 25'6 28'0 -1'6 26'2 10320 10'7 0'2 10'5 11'7 11'7 54
10 27'5 27'5 26'6 -1'6 25'0 10340 11'5 0'2 11'3 11'4 11'4 20
0 ... ... 25'4 -1'5 23'7 10360 12'3 0'2 12'1 13'5 12'4 204
10 22'2 22'2 24'3 -1'6 22'5 10380 13'2 0'3 12'7 12'5 12'5 50
146 23'5 20'7 23'2 -1'6 21'4 10400 14'0 0'2 13'6 15'4 12'0 3158
32 23'7 23'2 22'1 -1'5 20'4 10420 15'0 0'3 14'5 16'2 13'2 63
4 21'2 20'1 21'0 -1'5 19'3 10440 15'7 0'3 15'4 17'2 15'4 59
61 21'0 19'3 20'0 -1'5 18'3 10460 16'7 0'3 16'4 17'6 15'1 69
34 18'1 16'6 19'0 -1'5 17'3 10480 17'7 0'3 17'4 19'0 17'4 128
3846 18'3 15'5 18'0 -1'4 16'4 10500 19'0 0'4 18'4 20'5 17'0 3033
101 15'5 14'2 17'1 -1'4 15'5 10520 20'1 0'4 19'5 19'5 18'1 71
68 17'0 15'1 16'1 -1'3 14'6 10540 21'2 0'5 20'5 23'1 20'7 65
297 15'4 13'1 15'3 -1'4 13'7 10560 22'3 0'4 21'7 ... ... 0
269 13'4 13'1 14'4 -1'3 13'1 10580 23'5 0'5 23'0 24'7 23'5 49
1655 14'7 11'6 13'6 -1'3 12'3 10600 24'6 0'4 24'2 25'0 21'6 118
53 13'3 12'0 13'0 -1'3 11'5 10620 26'1 0'5 25'4 27'5 27'5 7
35 12'6 10'5 12'2 -1'2 11'0 10640 27'3 0'5 26'6 ... ... 0
63 12'1 10'6 11'5 -1'2 10'3 10660 28'6 0'5 28'1 ... ... 0
116 11'3 9'3 11'0 -1'2 9'6 10680 30'2 0'7 29'3 28'4 28'4 10
1090 11'3 8'4 10'3 -1'2 9'1 10700 31'5 0'7 30'6 ... ... 0
25 9'1 9'0 9'6 -1'1 8'5 10720 33'1 0'7 32'2 ... ... 0
55 9'0 8'3 9'2 -1'1 8'1 10740 34'4 0'7 33'5 34'0 34'0 10
0 ... ... 8'5 -1'0 7'5 10760 36'0 0'7 35'1 ... ... 0
557 8'3 7'1 8'1 -1'0 7'1 10780 37'4 0'7 36'5 ... ... 0
820 8'7 6'2 7'5 -0'7 6'6 10800 39'1 1'0 38'1 ... ... 0
24 7'3 6'4 7'2 -1'0 6'2 10820 40'5 1'0 39'5 ... ... 0
2 ... ... 6'6 -0'7 5'7 10840 42'2 1'0 41'2 ... ... 0
1 6'4 6'4 6'3 -0'7 5'4 10860 43'7 1'1 42'6 ... ... 0
60 6'0 4'7 6'0 -0'7 5'1 10880 45'4 1'1 44'3 ... ... 0
1297 6'1 4'6 5'5 -0'7 4'6 10900 47'1 1'1 46'0 ... ... 0
60 5'2 4'3 5'2 -0'6 4'4 10920 48'7 1'2 47'5 ... ... 0
35 5'0 4'7 5'0 -0'6 4'2 10940 50'5 1'2 49'3 ... ... 0
142 5'0 4'0 4'6 -0'7 3'7 10960 52'2 1'2 51'0 ... ... 0
206 5'2 3'6 4'3 -0'6 3'5 10980 54'0 1'2 52'6 ... ... 0
565 4'2 3'3 4'1 -0'5 3'4 11000 55'7 1'3 54'4 ... ... 0
245 3'6 3'2 3'7 -0'5 3'2 11020 57'5 1'3 56'2 ... ... 0
129 4'2 3'2 3'5 -0'5 3'0 11040 59'3 1'3 58'0 ... ... 0
106 3'3 3'0 3'4 -0'5 2'7 11060 61'2 1'3 59'7 ... ... 0
145 3'5 2'6 3'2 -0'4 2'6 11080 63'0 1'3 61'5 ... ... 0
304 2'7 2'5 3'1 -0'5 2'4 11100 64'7 1'4 63'3 ... ... 0
2268 2'5 2'0 2'3 -0'3 2'0 11200 74'2 1'5 72'5 ... ... 0
170 1'6 1'5 1'7 -0'3 1'4 11300 83'7 1'6 82'1 ... ... 0
1 1'3 1'3 1'4 -0'2 1'2 11400 93'4 1'6 91'6 ... ... 0
603 1'3 1'1 1'2 -0'2 1'0 11500 103'3 1'7 101'4 ... ... 0
21 ... ... 1'0 -0'1 0'7 11600 113'1 1'7 111'2 ... ... 0
41 0'6 0'6 0'7 -0'1 0'6 11700 123'0 1'7 121'1 ... ... 0
1 0'6 0'6 0'6 -0'1 0'5 11800 132'7 1'7 131'0 ... ... 0
25 0'6 0'5 0'5 0'0 0'5 11900 142'6 1'7 140'7 ... ... 0
1 0'5 0'5 0'5 -0'1 0'4 12000 152'6 1'7 150'7 ... ... 0
1 0'4 0'4 0'4 -0'1 0'3 12100 162'5 1'7 160'6 ... ... 0
1 0'4 0'4 0'4 -0'1 0'3 12200 172'5 2'0 170'5 ... ... 0
0 ... ... 0'3 0'0 0'3 12300 182'5 2'0 180'5 ... ... 0
0 ... ... 0'3 -0'1 0'2 12400 192'4 1'7 190'5 ... ... 0
0 ... ... 0'3 -0'1 0'2 12500 202'4 1'7 200'5 ... ... 0
0 ... ... 0'2 0'0 0'2 12600 212'4 2'0 210'4 ... ... 0
0 ... ... 0'2 0'0 0'2 12700 222'4 2'0 220'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 252'4 2'0 250'4 ... ... 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.