DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 423'2
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 108'1 -4'7 103'2 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 103'1 -4'7 98'2 3250 0'1 0'0 0'1 ... ... 130
0 ... ... 98'1 -4'7 93'2 3300 0'1 0'0 0'1 ... ... 134
0 ... ... 93'1 -4'7 88'2 3350 0'1 0'0 0'1 ... ... 219
0 ... ... 88'1 -4'7 83'2 3400 0'1 0'0 0'1 ... ... 161
0 ... ... 83'1 -4'7 78'2 3450 0'1 0'0 0'1 ... ... 636
0 ... ... 78'1 -4'7 73'2 3500 0'1 0'0 0'1 ... ... 817
0 ... ... 73'1 -4'7 68'2 3550 0'1 0'0 0'1 ... ... 409
0 ... ... 68'1 -4'7 63'2 3600 0'1 0'0 0'1 ... ... 4936
1 ... ... 63'1 -4'7 58'2 3650 0'1 0'0 0'1 ... ... 324
0 ... ... 58'1 -4'7 53'2 3700 0'1 0'0 0'1 ... ... 3613
0 ... ... 53'1 -4'7 48'2 3750 0'1 0'0 0'1 ... ... 1374
0 ... ... 48'1 -4'7 43'2 3800 0'1 0'0 0'1 ... ... 7434
0 ... ... 43'1 -4'7 38'2 3850 0'1 0'0 0'1 ... ... 6000
16 ... ... 38'1 -4'7 33'2 3900 0'1 0'0 0'1 ... ... 4317
0 ... ... 37'1 -4'7 32'2 3910 0'1 0'0 0'1 ... ... 0
0 ... ... 36'1 -4'7 31'2 3920 0'1 0'0 0'1 ... ... 0
0 ... ... 35'1 -4'7 30'2 3930 0'1 0'0 0'1 ... ... 1
0 ... ... 34'1 -4'7 29'2 3940 0'1 0'0 0'1 ... ... 0
983 ... ... 33'1 -4'7 28'2 3950 0'1 0'0 0'1 ... ... 6313
0 ... ... 32'1 -4'7 27'2 3960 0'1 0'0 0'1 ... ... 110
0 ... ... 31'1 -4'7 26'2 3970 0'1 0'0 0'1 ... ... 220
0 ... ... 30'1 -4'7 25'2 3980 0'1 0'0 0'1 ... ... 59
0 ... ... 29'1 -4'7 24'2 3990 0'1 0'0 0'1 ... ... 5
2879 26'0 25'7 28'1 -4'7 23'2 4000 0'1 0'0 0'1 ... ... 13349
0 ... ... 27'1 -4'7 22'2 4010 0'1 0'0 0'1 ... ... 134
0 ... ... 26'1 -4'7 21'2 4020 0'1 0'0 0'1 ... ... 828
0 ... ... 25'1 -4'7 20'2 4030 0'1 0'0 0'1 ... ... 250
0 ... ... 24'1 -4'7 19'2 4040 0'1 0'0 0'1 ... ... 1436
4145 ... ... 23'1 -4'7 18'2 4050 0'1 0'0 0'1 ... ... 7804
1 ... ... 22'1 -4'7 17'2 4060 0'1 0'0 0'1 ... ... 1173
16 ... ... 21'1 -4'7 16'2 4070 0'1 0'0 0'1 ... ... 661
41 ... ... 20'1 -4'7 15'2 4080 0'1 0'0 0'1 ... ... 468
52 ... ... 19'1 -4'7 14'2 4090 0'1 0'0 0'1 ... ... 3335
11244 15'6 13'2 18'1 -4'7 13'2 4100 0'0 -0'1 0'1 0'0 0'0 15600
383 ... ... 17'1 -4'7 12'2 4110 0'1 0'0 0'1 ... ... 1493
180 12'7 12'7 16'1 -4'7 11'2 4120 0'1 0'0 0'1 ... ... 1343
225 11'7 11'7 15'1 -4'7 10'2 4130 0'1 0'0 0'1 ... ... 1008
336 ... ... 14'1 -4'7 9'2 4140 0'1 0'0 0'1 ... ... 2940
16945 12'3 8'1 13'1 -4'7 8'2 4150 0'1 0'0 0'1 ... ... 11887
689 11'1 11'1 12'1 -4'7 7'2 4160 0'1 0'0 0'1 ... ... 1321
382 ... ... 11'1 -4'7 6'2 4170 0'1 0'0 0'1 0'1 0'1 1366
309 ... ... 10'1 -4'7 5'2 4180 0'1 0'0 0'1 ... ... 1579
308 ... ... 9'2 -5'0 4'2 4190 0'2 0'0 0'2 ... ... 721
8364 5'0 3'3 8'2 -5'0 3'2 4200 0'1 -0'1 0'2 0'2 0'1 9738
1315 2'5 2'3 7'2 -5'0 2'2 4210 0'1 -0'1 0'2 0'2 0'1 890
2776 ... ... 6'2 -5'0 1'2 4220 0'2 0'0 0'2 0'3 0'2 4040
5243 1'6 0'4 5'2 -5'0 0'2 4230 0'2 0'0 0'2 0'5 0'2 607
1509 2'0 0'1 4'3 -4'2 0'1 4240 0'6 0'3 0'3 1'1 0'5 208
8389 2'2 0'0 3'4 -3'4 0'0 4250 1'6 1'2 0'4 1'7 0'6 12394
619 1'5 0'1 2'7 -2'6 0'1 4260 2'6 1'7 0'7 2'2 1'2 345
2043 1'2 0'1 2'2 -2'1 0'1 4270 3'6 2'4 1'2 1'4 1'4 5044
508 1'0 0'2 1'5 -1'3 0'2 4280 4'6 3'1 1'5 4'4 2'0 54
849 0'7 0'2 1'1 -0'7 0'2 4290 5'6 3'5 2'1 ... ... 0
11060 0'5 0'2 0'6 -0'3 0'3 4300 6'6 4'0 2'6 6'5 5'7 6100
709 0'3 0'2 0'5 -0'3 0'2 4310 7'6 4'1 3'5 ... ... 0
1138 ... ... 0'3 0'0 0'3 4320 8'6 4'3 4'3 ... ... 0
1067 ... ... 0'2 0'0 0'2 4330 9'6 4'4 5'2 ... ... 0
1850 ... ... 0'1 0'0 0'1 4340 10'6 4'5 6'1 ... ... 0
4895 ... ... 0'1 0'0 0'1 4350 11'6 4'5 7'1 ... ... 59
918 ... ... 0'1 0'0 0'1 4360 12'6 4'5 8'1 ... ... 0
1747 ... ... 0'1 0'0 0'1 4370 13'6 4'5 9'1 ... ... 0
1010 ... ... 0'1 0'0 0'1 4380 14'6 4'5 10'1 ... ... 0
669 ... ... 0'1 0'0 0'1 4390 15'6 4'5 11'1 ... ... 0
9797 ... ... 0'1 0'0 0'1 4400 16'6 4'5 12'1 ... ... 68
736 ... ... 0'1 0'0 0'1 4410 17'6 4'5 13'1 ... ... 0
486 ... ... 0'1 0'0 0'1 4420 18'6 4'5 14'1 ... ... 0
540 ... ... 0'1 0'0 0'1 4430 19'6 4'5 15'1 ... ... 0
0 ... ... 0'1 0'0 0'1 4440 20'6 4'5 16'1 ... ... 0
3874 ... ... 0'1 0'0 0'1 4450 21'6 4'5 17'1 ... ... 27
0 ... ... ... ... ... 4460 22'6 ... ... ... ... 0
0 ... ... ... ... ... 4470 23'6 ... ... ... ... 0
0 ... ... ... ... ... 4480 24'6 ... ... ... ... 0
0 ... ... ... ... ... 4490 25'6 ... ... ... ... 0
3964 ... ... 0'1 0'0 0'1 4500 26'6 4'5 22'1 ... ... 11
1708 ... ... 0'1 0'0 0'1 4550 31'6 4'5 27'1 ... ... 0
5165 ... ... 0'1 0'0 0'1 4600 36'6 4'5 32'1 ... ... 10
727 ... ... 0'1 0'0 0'1 4650 41'6 4'5 37'1 ... ... 0
1985 ... ... 0'1 0'0 0'1 4700 46'6 4'5 42'1 ... ... 0
653 ... ... 0'1 0'0 0'1 4750 51'6 4'5 47'1 ... ... 0
215 ... ... 0'1 0'0 0'1 4800 56'6 4'5 52'1 ... ... 0
430 ... ... 0'1 0'0 0'1 4850 61'6 4'5 57'1 ... ... 0
6782 ... ... 0'1 0'0 0'1 4900 66'6 4'5 62'1 ... ... 0
321 ... ... 0'1 0'0 0'1 4950 71'6 4'5 67'1 ... ... 0
168 ... ... 0'1 0'0 0'1 5000 76'6 4'5 72'1 ... ... 0
21 ... ... 0'1 0'0 0'1 5050 81'6 4'5 77'1 ... ... 0
105 ... ... 0'1 0'0 0'1 5100 86'6 4'5 82'1 ... ... 0
339 ... ... 0'1 0'0 0'1 5150 91'6 4'5 87'1 ... ... 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.