DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1044'0
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 ... ... 259'6 0'0 259'6 7900 0'1 0'0 0'1 ... ... 895
0 ... ... 249'6 0'0 249'6 8000 0'1 0'0 0'1 ... ... 13
0 ... ... 239'6 0'0 239'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 229'6 0'0 229'6 8200 0'1 0'0 0'1 ... ... 48
0 ... ... 219'6 0'0 219'6 8300 0'1 0'0 0'1 ... ... 1
0 ... ... 209'6 0'0 209'6 8400 0'1 0'0 0'1 ... ... 50
19 ... ... 199'6 0'0 199'6 8500 0'1 0'0 0'1 ... ... 266
0 ... ... 189'6 0'0 189'6 8600 0'1 0'0 0'1 ... ... 252
0 ... ... 179'6 0'0 179'6 8700 0'1 0'0 0'1 ... ... 231
0 ... ... 169'6 0'0 169'6 8800 0'1 0'0 0'1 ... ... 494
0 ... ... 159'6 0'0 159'6 8900 0'1 0'0 0'1 ... ... 167
0 ... ... 149'6 0'0 149'6 9000 0'1 0'0 0'1 ... ... 2208
0 ... ... 139'6 0'0 139'6 9100 0'1 0'0 0'1 ... ... 1016
0 ... ... 129'6 0'0 129'6 9200 0'1 0'0 0'1 ... ... 2509
0 ... ... 119'6 0'0 119'6 9300 0'1 0'0 0'1 ... ... 1949
27 ... ... 109'7 0'0 109'7 9400 0'1 0'0 0'1 ... ... 3792
1 ... ... 99'7 0'0 99'7 9500 0'1 0'0 0'1 ... ... 6622
69 ... ... 89'7 0'0 89'7 9600 0'1 -0'1 0'2 0'1 0'1 4767
120 ... ... 80'0 0'0 80'0 9700 0'2 0'0 0'2 0'2 0'2 7025
0 ... ... 74'0 0'0 74'0 9760 0'2 -0'1 0'3 0'2 0'2 0
15 ... ... 72'0 0'0 72'0 9780 0'3 0'0 0'3 ... ... 0
328 ... ... 70'0 0'0 70'0 9800 0'3 0'0 0'3 0'3 0'3 4832
0 ... ... 68'0 0'0 68'0 9820 0'3 0'0 0'3 ... ... 27
0 ... ... 66'1 0'0 66'1 9840 0'3 0'0 0'3 ... ... 59
0 ... ... 64'1 0'0 64'1 9860 0'3 0'0 0'3 ... ... 297
0 ... ... 62'1 0'0 62'1 9880 0'3 0'0 0'3 ... ... 110
803 ... ... 60'1 0'0 60'1 9900 0'4 0'0 0'4 ... ... 7682
0 ... ... 58'1 0'0 58'1 9920 0'4 0'0 0'4 ... ... 193
0 ... ... 56'2 0'0 56'2 9940 0'4 0'0 0'4 ... ... 20
0 ... ... 54'2 0'0 54'2 9960 0'4 0'0 0'4 ... ... 854
0 ... ... 52'2 0'0 52'2 9980 0'5 0'0 0'5 ... ... 892
1323 ... ... 50'3 0'0 50'3 10000 0'4 -0'1 0'5 0'4 0'4 13081
0 ... ... 48'3 0'0 48'3 10020 0'5 0'0 0'5 ... ... 993
0 ... ... 46'3 0'0 46'3 10040 0'6 0'0 0'6 ... ... 918
0 ... ... 44'4 0'0 44'4 10060 0'6 0'0 0'6 ... ... 1091
10 ... ... 42'5 0'0 42'5 10080 0'7 0'0 0'7 ... ... 1007
1792 ... ... 40'5 0'0 40'5 10100 0'7 -0'1 1'0 0'7 0'6 9169
0 ... ... 38'6 0'0 38'6 10120 0'7 -0'1 1'0 0'7 0'7 1072
0 ... ... 36'7 0'0 36'7 10140 1'2 0'1 1'1 1'2 1'0 965
10 ... ... 35'0 0'0 35'0 10160 1'4 0'2 1'2 1'4 1'4 1357
0 ... ... 33'1 0'0 33'1 10180 1'2 -0'2 1'4 1'2 1'1 556
2518 32'4 32'4 31'3 1'1 32'4 10200 2'0 0'3 1'5 2'0 1'2 7086
37 ... ... 29'4 0'0 29'4 10220 1'7 0'0 1'7 ... ... 200
40 ... ... 27'6 0'0 27'6 10240 2'0 0'0 2'0 ... ... 590
603 25'7 25'7 26'0 -0'1 25'7 10260 2'7 0'4 2'3 2'7 1'7 377
80 ... ... 24'3 0'0 24'3 10280 3'3 0'6 2'5 3'3 3'3 558
3042 24'1 22'5 22'6 0'7 23'5 10300 3'7 0'7 3'0 4'0 2'4 10123
60 ... ... 21'2 0'0 21'2 10320 4'5 1'1 3'4 4'5 4'5 869
111 ... ... 19'6 0'0 19'6 10340 5'0 1'0 4'0 5'0 3'3 473
122 ... ... 18'2 0'0 18'2 10360 4'4 0'0 4'4 ... ... 542
164 13'0 13'0 16'7 -3'7 13'0 10380 5'7 0'6 5'1 5'7 4'7 293
3879 16'3 11'5 15'4 -3'7 11'5 10400 7'3 1'5 5'6 7'4 4'7 16071
208 ... ... 14'1 0'0 14'1 10420 6'2 -0'1 6'3 6'3 6'2 1393
157 13'1 9'3 12'7 -3'4 9'3 10440 9'0 1'7 7'1 9'0 7'3 1256
387 11'3 8'2 11'6 -3'3 8'3 10460 7'3 -0'5 8'0 7'4 7'3 1190
273 10'7 7'3 10'5 -3'2 7'3 10480 8'7 0'0 8'7 8'7 8'4 1161
10513 10'5 6'5 9'5 -2'7 6'6 10500 8'5 -1'2 9'7 9'7 8'5 13075
790 9'2 6'1 8'5 -2'3 6'2 10520 10'1 -0'6 10'7 10'1 10'1 147
829 8'1 5'3 7'6 -2'3 5'3 10540 12'0 0'0 12'0 ... ... 110
597 7'2 5'0 7'0 -2'0 5'0 10560 13'2 0'0 13'2 ... ... 27
704 6'5 4'3 6'2 -1'7 4'3 10580 14'4 0'0 14'4 ... ... 55
5245 6'4 3'6 5'5 -1'6 3'7 10600 15'2 -0'5 15'7 15'2 15'2 392
173 4'5 3'3 5'0 -1'4 3'4 10620 17'2 0'0 17'2 ... ... 30
348 4'5 3'1 4'4 -1'3 3'1 10640 18'6 0'0 18'6 ... ... 10
594 4'5 3'3 4'1 -0'6 3'3 10660 20'2 0'0 20'2 ... ... 0
687 ... ... 3'5 0'0 3'5 10680 21'7 0'0 21'7 ... ... 10
4274 3'7 2'1 3'2 -1'1 2'1 10700 23'4 0'0 23'4 ... ... 115
1415 2'3 2'3 2'7 -0'4 2'3 10720 25'1 0'0 25'1 ... ... 10
585 1'7 1'7 2'5 -0'6 1'7 10740 26'7 0'0 26'7 ... ... 10
862 2'3 2'3 2'3 0'0 2'3 10760 28'5 0'0 28'5 ... ... 0
568 2'2 1'5 2'1 -0'4 1'5 10780 30'3 0'0 30'3 ... ... 10
3419 1'6 1'3 1'7 -0'3 1'4 10800 32'1 0'0 32'1 ... ... 186
325 2'0 1'4 1'6 -0'2 1'4 10820 34'0 0'0 34'0 ... ... 0
538 1'6 1'3 1'5 -0'2 1'3 10840 35'6 0'0 35'6 ... ... 10
393 ... ... 1'3 0'0 1'3 10860 37'5 0'0 37'5 ... ... 0
156 ... ... 1'3 0'0 1'3 10880 39'4 0'0 39'4 ... ... 0
2559 1'3 1'1 1'2 -0'1 1'1 10900 41'3 0'0 41'3 ... ... 48
631 1'2 1'0 1'1 -0'1 1'0 10920 43'3 0'0 43'3 ... ... 0
610 1'1 1'0 1'0 0'0 1'0 10940 45'2 0'0 45'2 ... ... 10
1062 ... ... 1'0 0'0 1'0 10960 47'1 0'0 47'1 ... ... 0
756 ... ... 0'7 0'0 0'7 10980 49'1 0'0 49'1 ... ... 0
9974 0'7 0'7 0'7 0'0 0'7 11000 51'0 0'0 51'0 ... ... 78
583 0'7 0'7 0'6 0'1 0'7 11020 53'0 0'0 53'0 ... ... 0
999 ... ... 0'6 0'0 0'6 11040 55'0 0'0 55'0 ... ... 0
608 0'6 0'6 0'6 0'0 0'6 11060 56'7 0'0 56'7 ... ... 0
562 0'6 0'6 0'5 0'1 0'6 11080 58'7 0'0 58'7 ... ... 0
1978 ... ... 0'5 0'0 0'5 11100 60'7 0'0 60'7 ... ... 7
5490 0'5 0'4 0'4 0'1 0'5 11200 70'6 0'0 70'6 ... ... 4
1137 0'4 0'4 0'3 0'1 0'4 11300 80'4 0'0 80'4 ... ... 0
828 ... ... 0'2 0'0 0'2 11400 90'4 0'0 90'4 ... ... 0
1133 0'2 0'2 0'2 0'0 0'2 11500 100'3 0'0 100'3 ... ... 0
493 ... ... 0'1 0'0 0'1 11600 110'3 0'0 110'3 ... ... 25
1046 ... ... 0'1 0'0 0'1 11700 120'2 0'0 120'2 ... ... 380
450 0'1 0'1 0'1 0'0 0'1 11800 130'2 0'0 130'2 ... ... 4
237 0'1 0'1 0'1 0'0 0'1 11900 140'2 0'0 140'2 ... ... 0
413 ... ... 0'1 0'0 0'1 12000 150'2 0'0 150'2 ... ... 18
266 0'1 0'1 0'1 0'0 0'1 12100 160'2 0'0 160'2 ... ... 0
760 ... ... 0'1 0'0 0'1 12200 170'2 0'0 170'2 ... ... 0
1099 ... ... 0'1 0'0 0'1 12300 180'2 0'0 180'2 ... ... 0
916 ... ... 0'1 0'0 0'1 12400 190'2 0'0 190'2 ... ... 0
1642 ... ... 0'1 0'0 0'1 12500 200'2 0'0 200'2 ... ... 0
316 ... ... 0'1 0'0 0'1 12600 210'2 0'0 210'2 ... ... 0
475 ... ... 0'1 0'0 0'1 12700 220'2 0'0 220'2 ... ... 0
1776 ... ... 0'1 0'0 0'1 13000 250'2 0'0 250'2 ... ... 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.