DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'4
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 0'0 108'1 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 103'1 0'0 103'1 3250 0'1 0'0 0'1 ... ... 130
0 ... ... 98'1 0'0 98'1 3300 0'1 0'0 0'1 ... ... 134
0 ... ... 93'1 0'0 93'1 3350 0'1 0'0 0'1 ... ... 219
0 ... ... 88'1 0'0 88'1 3400 0'1 0'0 0'1 ... ... 161
0 ... ... 83'1 0'0 83'1 3450 0'1 0'0 0'1 ... ... 636
0 ... ... 78'1 0'0 78'1 3500 0'1 0'0 0'1 ... ... 817
0 ... ... 73'1 0'0 73'1 3550 0'1 0'0 0'1 ... ... 409
0 ... ... 68'1 0'0 68'1 3600 0'1 0'0 0'1 ... ... 4936
1 ... ... 63'1 0'0 63'1 3650 0'1 0'0 0'1 ... ... 324
0 ... ... 58'1 0'0 58'1 3700 0'1 0'0 0'1 ... ... 3613
0 ... ... 53'1 0'0 53'1 3750 0'1 0'0 0'1 ... ... 1374
0 ... ... 48'1 0'0 48'1 3800 0'1 0'0 0'1 ... ... 7434
0 ... ... 43'1 0'0 43'1 3850 0'1 0'0 0'1 ... ... 6000
16 ... ... 38'1 0'0 38'1 3900 0'1 0'0 0'1 ... ... 4317
0 ... ... 37'1 0'0 37'1 3910 0'1 0'0 0'1 ... ... 0
0 ... ... 36'1 0'0 36'1 3920 0'1 0'0 0'1 ... ... 0
0 ... ... 35'1 0'0 35'1 3930 0'1 0'0 0'1 ... ... 1
0 ... ... 34'1 0'0 34'1 3940 0'1 0'0 0'1 ... ... 0
983 ... ... 33'1 0'0 33'1 3950 0'1 0'0 0'1 ... ... 6313
0 ... ... 32'1 0'0 32'1 3960 0'1 0'0 0'1 ... ... 110
0 ... ... 31'1 0'0 31'1 3970 0'1 0'0 0'1 ... ... 220
0 ... ... 30'1 0'0 30'1 3980 0'1 0'0 0'1 ... ... 59
0 ... ... 29'1 0'0 29'1 3990 0'1 0'0 0'1 ... ... 5
2879 ... ... 28'1 0'0 28'1 4000 0'1 0'0 0'1 ... ... 13349
0 ... ... 27'1 0'0 27'1 4010 0'1 0'0 0'1 ... ... 134
0 ... ... 26'1 0'0 26'1 4020 0'1 0'0 0'1 ... ... 828
0 ... ... 25'1 0'0 25'1 4030 0'1 0'0 0'1 ... ... 250
0 ... ... 24'1 0'0 24'1 4040 0'1 0'0 0'1 ... ... 1436
4145 ... ... 23'1 0'0 23'1 4050 0'1 0'0 0'1 ... ... 7804
1 ... ... 22'1 0'0 22'1 4060 0'1 0'0 0'1 ... ... 1173
16 ... ... 21'1 0'0 21'1 4070 0'1 0'0 0'1 ... ... 661
41 ... ... 20'1 0'0 20'1 4080 0'1 0'0 0'1 ... ... 468
52 ... ... 19'1 0'0 19'1 4090 0'1 0'0 0'1 ... ... 3335
11244 ... ... 18'1 0'0 18'1 4100 0'1 0'0 0'1 ... ... 15600
383 ... ... 17'1 0'0 17'1 4110 0'1 0'0 0'1 ... ... 1493
180 ... ... 16'1 0'0 16'1 4120 0'1 0'0 0'1 ... ... 1343
225 ... ... 15'1 0'0 15'1 4130 0'1 0'0 0'1 ... ... 1008
336 ... ... 14'1 0'0 14'1 4140 0'1 0'0 0'1 ... ... 2940
16945 12'3 12'3 13'1 -0'6 12'3 4150 0'1 0'0 0'1 ... ... 11887
689 11'1 11'1 12'1 -1'0 11'1 4160 0'1 0'0 0'1 ... ... 1321
382 ... ... 11'1 0'0 11'1 4170 0'1 0'0 0'1 0'1 0'1 1366
309 ... ... 10'1 0'0 10'1 4180 0'1 0'0 0'1 ... ... 1579
308 ... ... 9'2 0'0 9'2 4190 0'2 0'0 0'2 ... ... 721
8364 ... ... 8'2 0'0 8'2 4200 0'2 0'0 0'2 0'2 0'2 9738
1315 ... ... 7'2 0'0 7'2 4210 0'2 0'0 0'2 ... ... 890
2776 ... ... 6'2 0'0 6'2 4220 0'3 0'1 0'2 0'3 0'3 4040
5243 ... ... 5'2 0'0 5'2 4230 0'4 0'2 0'2 0'4 0'4 607
1509 ... ... 4'3 0'0 4'3 4240 0'3 0'0 0'3 ... ... 208
8389 ... ... 3'4 0'0 3'4 4250 0'6 0'2 0'4 0'6 0'6 12394
619 ... ... 2'7 0'0 2'7 4260 1'2 0'3 0'7 1'2 1'2 345
2043 ... ... 2'2 0'0 2'2 4270 1'4 0'2 1'2 1'4 1'4 5044
508 1'0 1'0 1'5 -0'5 1'0 4280 2'0 0'3 1'5 2'1 2'0 54
849 0'7 0'6 1'1 -0'2 0'7 4290 2'1 0'0 2'1 ... ... 0
11060 0'5 0'3 0'6 -0'3 0'3 4300 2'6 0'0 2'6 ... ... 6100
709 0'3 0'3 0'5 -0'2 0'3 4310 3'5 0'0 3'5 ... ... 0
1138 ... ... 0'3 0'0 0'3 4320 4'3 0'0 4'3 ... ... 0
1067 ... ... 0'2 0'0 0'2 4330 5'2 0'0 5'2 ... ... 0
1850 ... ... 0'1 0'0 0'1 4340 6'1 0'0 6'1 ... ... 0
4895 ... ... 0'1 0'0 0'1 4350 7'1 0'0 7'1 ... ... 59
918 ... ... 0'1 0'0 0'1 4360 8'1 0'0 8'1 ... ... 0
1747 ... ... 0'1 0'0 0'1 4370 9'1 0'0 9'1 ... ... 0
1010 ... ... 0'1 0'0 0'1 4380 10'1 0'0 10'1 ... ... 0
669 ... ... 0'1 0'0 0'1 4390 11'1 0'0 11'1 ... ... 0
9797 ... ... 0'1 0'0 0'1 4400 12'1 0'0 12'1 ... ... 68
736 ... ... 0'1 0'0 0'1 4410 13'1 0'0 13'1 ... ... 0
486 ... ... 0'1 0'0 0'1 4420 14'1 0'0 14'1 ... ... 0
540 ... ... 0'1 0'0 0'1 4430 15'1 0'0 15'1 ... ... 0
0 ... ... 0'1 0'0 0'1 4440 16'1 0'0 16'1 ... ... 0
3874 ... ... 0'1 0'0 0'1 4450 17'1 0'0 17'1 ... ... 27
0 ... ... ... ... ... 4460 ... ... ... ... ... 0
0 ... ... ... ... ... 4470 ... ... ... ... ... 0
0 ... ... ... ... ... 4480 ... ... ... ... ... 0
0 ... ... ... ... ... 4490 ... ... ... ... ... 0
3964 ... ... 0'1 0'0 0'1 4500 22'1 0'0 22'1 ... ... 11
1708 ... ... 0'1 0'0 0'1 4550 27'1 0'0 27'1 ... ... 0
5165 ... ... 0'1 0'0 0'1 4600 32'1 0'0 32'1 ... ... 10
727 ... ... 0'1 0'0 0'1 4650 37'1 0'0 37'1 ... ... 0
1985 ... ... 0'1 0'0 0'1 4700 42'1 0'0 42'1 ... ... 0
653 ... ... 0'1 0'0 0'1 4750 47'1 0'0 47'1 ... ... 0
215 ... ... 0'1 0'0 0'1 4800 52'1 0'0 52'1 ... ... 0
430 ... ... 0'1 0'0 0'1 4850 57'1 0'0 57'1 ... ... 0
6782 ... ... 0'1 0'0 0'1 4900 62'1 0'0 62'1 ... ... 0
321 ... ... 0'1 0'0 0'1 4950 67'1 0'0 67'1 ... ... 0
168 ... ... 0'1 0'0 0'1 5000 72'1 0'0 72'1 ... ... 0
21 ... ... 0'1 0'0 0'1 5050 77'1 0'0 77'1 ... ... 0
105 ... ... 0'1 0'0 0'1 5100 82'1 0'0 82'1 ... ... 0
339 ... ... 0'1 0'0 0'1 5150 87'1 0'0 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.