DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 417'2
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 ... ... 96'7 0'0 96'7 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 91'7 0'0 91'7 3250 0'1 0'0 0'1 ... ... 130
0 ... ... 86'7 0'0 86'7 3300 0'1 0'0 0'1 ... ... 134
0 ... ... 81'7 0'0 81'7 3350 0'1 0'0 0'1 ... ... 219
0 ... ... 76'7 0'0 76'7 3400 0'1 0'0 0'1 ... ... 161
0 ... ... 71'7 0'0 71'7 3450 0'1 0'0 0'1 ... ... 636
0 ... ... 66'7 0'0 66'7 3500 0'1 0'0 0'1 ... ... 817
0 ... ... 61'7 0'0 61'7 3550 0'1 0'0 0'1 ... ... 409
0 ... ... 56'7 0'0 56'7 3600 0'1 0'0 0'1 ... ... 4936
1 ... ... 51'7 0'0 51'7 3650 0'1 0'0 0'1 ... ... 324
1 ... ... 46'7 0'0 46'7 3700 0'1 0'0 0'1 ... ... 3613
0 ... ... 41'7 0'0 41'7 3750 0'1 0'0 0'1 ... ... 1374
49 ... ... 36'7 0'0 36'7 3800 0'1 0'0 0'1 ... ... 7436
1 ... ... 31'7 0'0 31'7 3850 0'1 0'0 0'1 ... ... 6000
46 ... ... 26'7 0'0 26'7 3900 0'1 0'0 0'1 ... ... 4321
0 ... ... 25'7 0'0 25'7 3910 0'1 0'0 0'1 ... ... 0
0 ... ... 24'7 0'0 24'7 3920 0'1 0'0 0'1 ... ... 0
0 ... ... 23'7 0'0 23'7 3930 0'1 0'0 0'1 ... ... 0
0 ... ... 22'7 0'0 22'7 3940 0'1 0'0 0'1 ... ... 0
2744 ... ... 21'7 0'0 21'7 3950 0'1 0'0 0'1 ... ... 6239
10 ... ... 20'7 0'0 20'7 3960 0'1 0'0 0'1 ... ... 110
0 ... ... 19'7 0'0 19'7 3970 0'1 0'0 0'1 ... ... 220
0 ... ... 18'7 0'0 18'7 3980 0'1 0'0 0'1 ... ... 59
0 ... ... 18'0 0'0 18'0 3990 0'2 0'0 0'2 ... ... 5
3595 ... ... 17'0 0'0 17'0 4000 0'2 0'0 0'2 ... ... 12995
0 ... ... 16'0 0'0 16'0 4010 0'2 0'0 0'2 ... ... 134
0 ... ... 15'0 0'0 15'0 4020 0'2 0'0 0'2 ... ... 828
0 ... ... 14'1 0'0 14'1 4030 0'3 0'0 0'3 ... ... 148
0 ... ... 13'1 0'0 13'1 4040 0'3 0'0 0'3 ... ... 1435
4342 ... ... 12'2 0'0 12'2 4050 0'4 0'0 0'4 ... ... 7783
1 ... ... 11'3 0'0 11'3 4060 0'5 0'0 0'5 ... ... 1207
16 ... ... 10'4 0'0 10'4 4070 0'6 0'0 0'6 ... ... 664
55 ... ... 9'5 0'0 9'5 4080 0'7 0'0 0'7 ... ... 470
52 ... ... 8'6 0'0 8'6 4090 1'0 0'0 1'0 ... ... 3345
11295 ... ... 8'0 0'0 8'0 4100 1'2 0'0 1'2 ... ... 15363
368 ... ... 7'1 0'0 7'1 4110 1'4 0'0 1'4 ... ... 1552
182 6'7 6'7 6'4 0'3 6'7 4120 1'6 0'0 1'6 ... ... 1268
225 ... ... 5'7 0'0 5'7 4130 2'1 0'0 2'1 ... ... 940
336 ... ... 5'2 0'0 5'2 4140 2'4 0'0 2'4 ... ... 2847
18373 ... ... 4'5 0'0 4'5 4150 2'4 -0'3 2'7 2'6 2'4 14922
691 ... ... 4'0 0'0 4'0 4160 3'2 0'0 3'2 ... ... 1159
410 3'5 3'5 3'3 0'2 3'5 4170 3'4 -0'1 3'5 3'4 3'4 1062
370 3'3 3'1 3'0 0'1 3'1 4180 4'2 0'0 4'2 ... ... 837
266 ... ... 2'4 0'0 2'4 4190 4'6 0'0 4'6 ... ... 525
14504 2'3 2'3 2'2 0'1 2'3 4200 5'1 -0'3 5'4 5'2 5'1 12879
3026 ... ... 1'7 0'0 1'7 4210 6'1 0'0 6'1 ... ... 460
3872 1'7 1'7 1'5 0'2 1'7 4220 6'7 0'0 6'7 ... ... 266
5425 ... ... 1'3 0'0 1'3 4230 7'5 0'0 7'5 ... ... 161
1031 ... ... 1'2 0'0 1'2 4240 8'3 0'0 8'3 ... ... 72
10633 ... ... 1'0 0'0 1'0 4250 9'2 0'0 9'2 ... ... 7963
439 0'7 0'7 0'7 0'0 0'7 4260 10'1 0'0 10'1 ... ... 132
3662 ... ... 0'6 0'0 0'6 4270 11'0 0'0 11'0 ... ... 34
274 ... ... 0'5 0'0 0'5 4280 11'7 0'0 11'7 ... ... 8
679 ... ... 0'4 0'0 0'4 4290 12'6 0'0 12'6 ... ... 0
10983 ... ... 0'3 0'0 0'3 4300 13'5 0'0 13'5 ... ... 8997
594 ... ... 0'3 0'0 0'3 4310 14'5 0'0 14'5 ... ... 0
763 ... ... 0'2 0'0 0'2 4320 15'4 0'0 15'4 ... ... 0
879 ... ... 0'2 0'0 0'2 4330 16'4 0'0 16'4 ... ... 0
1792 ... ... 0'2 0'0 0'2 4340 17'4 0'0 17'4 ... ... 0
5868 ... ... 0'2 0'0 0'2 4350 18'4 0'0 18'4 ... ... 57
855 ... ... 0'2 0'0 0'2 4360 19'4 0'0 19'4 ... ... 0
1747 ... ... 0'2 0'0 0'2 4370 20'4 0'0 20'4 ... ... 0
1010 ... ... 0'1 0'0 0'1 4380 21'3 0'0 21'3 ... ... 0
669 ... ... 0'1 0'0 0'1 4390 22'3 0'0 22'3 ... ... 0
9130 ... ... 0'1 0'0 0'1 4400 23'3 0'0 23'3 ... ... 69
736 ... ... 0'1 0'0 0'1 4410 24'3 0'0 24'3 ... ... 0
486 ... ... 0'1 0'0 0'1 4420 25'3 0'0 25'3 ... ... 0
540 ... ... 0'1 0'0 0'1 4430 26'3 0'0 26'3 ... ... 0
3936 ... ... 0'1 0'0 0'1 4450 28'3 0'0 28'3 ... ... 27
4091 ... ... 0'1 0'0 0'1 4500 33'3 0'0 33'3 ... ... 11
1717 ... ... 0'1 0'0 0'1 4550 38'3 0'0 38'3 ... ... 0
5173 ... ... 0'1 0'0 0'1 4600 43'3 0'0 43'3 ... ... 11
727 ... ... 0'1 0'0 0'1 4650 48'3 0'0 48'3 ... ... 0
1988 ... ... 0'1 0'0 0'1 4700 53'3 0'0 53'3 ... ... 15
653 ... ... 0'1 0'0 0'1 4750 58'3 0'0 58'3 ... ... 0
215 ... ... 0'1 0'0 0'1 4800 63'3 0'0 63'3 ... ... 0
430 ... ... 0'1 0'0 0'1 4850 68'3 0'0 68'3 ... ... 0
6782 ... ... 0'1 0'0 0'1 4900 73'3 0'0 73'3 ... ... 0
321 ... ... 0'1 0'0 0'1 4950 78'3 0'0 78'3 ... ... 0
168 ... ... 0'1 0'0 0'1 5000 83'3 0'0 83'3 ... ... 0
21 ... ... 0'1 0'0 0'1 5050 88'3 0'0 88'3 ... ... 0
105 ... ... 0'1 0'0 0'1 5100 93'3 0'0 93'3 ... ... 0
339 ... ... 0'1 0'0 0'1 5150 98'3 0'0 98'3 ... ... 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.