DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1008'0
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 526'6 0'0 526'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 506'6 0'0 506'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 486'6 0'0 486'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 466'6 0'0 466'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 446'6 0'0 446'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 426'6 0'0 426'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 406'6 0'0 406'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 386'6 0'0 386'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 366'6 0'0 366'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 346'6 0'0 346'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 326'6 0'0 326'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 306'6 0'0 306'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 286'6 0'0 286'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 266'6 0'0 266'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 246'6 0'0 246'6 7600 0'1 0'0 0'1 ... ... 0
41 ... ... 226'6 0'0 226'6 7800 0'1 0'0 0'1 ... ... 0
41 ... ... 216'6 0'0 216'6 7900 0'1 0'0 0'1 ... ... 0
41 ... ... 206'6 0'0 206'6 8000 0'1 0'0 0'1 ... ... 110
41 ... ... 196'6 0'0 196'6 8100 0'1 0'0 0'1 ... ... 110
41 ... ... 186'6 0'0 186'6 8200 0'1 0'0 0'1 ... ... 220
41 ... ... 176'6 0'0 176'6 8300 0'1 0'0 0'1 ... ... 246
41 ... ... 166'6 0'0 166'6 8400 0'1 0'0 0'1 ... ... 300
51 ... ... 156'6 0'0 156'6 8500 0'1 0'0 0'1 0'1 0'1 1180
51 ... ... 146'6 0'0 146'6 8600 0'1 0'0 0'1 ... ... 1244
10 ... ... 136'6 0'0 136'6 8700 0'1 0'0 0'1 ... ... 1258
10 ... ... 126'7 0'0 126'7 8800 0'2 0'0 0'2 ... ... 1220
51 ... ... 116'7 0'0 116'7 8900 0'2 0'0 0'2 ... ... 1185
51 ... ... 107'0 0'0 107'0 9000 0'3 0'0 0'3 ... ... 6334
51 ... ... 97'0 0'0 97'0 9100 0'3 0'0 0'3 ... ... 16967
10 ... ... 87'1 0'0 87'1 9200 0'2 -0'2 0'4 0'4 0'2 17643
51 ... ... 77'2 0'0 77'2 9300 0'4 -0'1 0'5 0'4 0'4 17469
49 ... ... 67'3 0'0 67'3 9400 0'3 -0'3 0'6 0'3 0'3 18136
46 ... ... 57'5 0'0 57'5 9500 0'4 -0'3 0'7 0'6 0'4 436
45 ... ... 55'5 0'0 55'5 9520 1'0 0'0 1'0 ... ... 11973
10 ... ... 53'5 0'0 53'5 9540 0'6 -0'2 1'0 0'6 0'6 26733
44 ... ... 51'6 0'0 51'6 9560 1'0 0'0 1'0 1'0 1'0 36793
42 ... ... 49'6 0'0 49'6 9580 1'1 0'0 1'1 1'1 1'0 37508
10 ... ... 47'7 0'0 47'7 9600 0'5 -0'4 1'1 0'7 0'4 17510
10 ... ... 45'7 0'0 45'7 9620 0'7 -0'3 1'2 0'7 0'7 26633
40 ... ... 44'0 0'0 44'0 9640 0'6 -0'4 1'2 0'6 0'6 37233
10 ... ... 42'1 0'0 42'1 9660 0'6 -0'5 1'3 0'6 0'6 18812
40 ... ... 40'2 0'0 40'2 9680 1'2 -0'2 1'4 1'2 1'2 26382
40 ... ... 38'3 0'0 38'3 9700 1'0 -0'5 1'5 1'2 1'0 11837
10 ... ... 36'4 0'0 36'4 9720 1'0 -0'6 1'6 1'0 1'0 4172
10 ... ... 34'5 0'0 34'5 9740 2'0 0'0 2'0 ... ... 243
10 ... ... 32'7 0'0 32'7 9760 2'1 0'0 2'1 ... ... 241
10 31'4 31'4 31'1 0'3 31'4 9780 1'2 -1'1 2'3 1'3 1'2 1434
40 ... ... 29'3 0'0 29'3 9800 1'5 -1'0 2'5 2'0 1'4 4954
10 ... ... 27'5 0'0 27'5 9820 1'5 -1'2 2'7 2'2 1'5 119
10 ... ... 25'7 0'0 25'7 9840 2'3 -0'6 3'1 3'1 2'0 4689
10 ... ... 24'2 0'0 24'2 9860 2'1 -1'3 3'4 2'5 2'1 31
44 ... ... 22'5 0'0 22'5 9880 2'3 -1'4 3'7 2'7 2'3 945
55 ... ... 21'0 0'0 21'0 9900 2'4 -1'7 4'3 4'2 2'3 133
47 ... ... 19'4 0'0 19'4 9920 3'1 -1'5 4'6 4'0 2'6 228
49 19'0 17'2 18'1 -0'7 17'2 9940 3'4 -1'7 5'3 4'6 3'4 1076
50 ... ... 16'6 0'0 16'6 9960 4'0 -2'0 6'0 4'5 4'0 30
51 ... ... 15'3 0'0 15'3 9980 4'7 -1'6 6'5 6'0 4'7 562
10 16'5 12'7 14'1 -1'0 13'1 10000 5'2 -2'1 7'3 7'7 4'3 170
10 ... ... 13'0 0'0 13'0 10020 5'6 -2'4 8'2 7'5 5'1 500
162 11'6 9'5 11'7 -0'4 11'3 10040 6'6 -2'3 9'1 7'5 6'1 25
210 12'7 9'0 10'6 -0'2 10'4 10060 7'4 -2'4 10'0 7'4 7'0 25
264 10'1 8'6 9'6 -1'0 8'6 10080 9'2 -1'6 11'0 9'2 7'3 25
25 10'3 6'7 8'6 -0'3 8'3 10100 9'7 -2'1 12'0 10'7 7'7 24
109 7'3 7'3 8'0 -0'5 7'3 10120 10'3 -2'6 13'1 11'5 10'3 20
26 8'5 6'2 7'1 -0'7 6'2 10140 10'2 -4'1 14'3 12'4 10'2 15
172 7'5 5'0 6'3 -1'3 5'0 10160 14'3 -1'2 15'5 14'3 13'4 75
68 6'2 4'4 5'6 -0'1 5'5 10180 14'1 -2'7 17'0 14'1 14'1 74
693 6'0 4'1 5'1 -0'3 4'6 10200 16'0 -2'3 18'3 18'3 13'4 88
578 4'3 4'2 4'5 -0'2 4'3 10220 19'6 0'0 19'6 ... ... 51
783 4'3 3'1 4'0 -0'7 3'1 10240 21'2 0'0 21'2 ... ... 62
920 4'0 3'2 3'5 -0'3 3'2 10260 22'7 0'0 22'7 ... ... 61
1823 2'7 2'7 3'2 -0'3 2'7 10280 24'3 0'0 24'3 ... ... 51
604 3'2 2'1 2'7 -0'3 2'4 10300 23'6 -2'2 26'0 25'4 22'1 62
9511 1'7 1'7 2'4 -0'5 1'7 10320 27'6 0'0 27'6 ... ... 62
17787 2'0 1'5 2'2 -0'2 2'0 10340 29'3 0'0 29'3 ... ... 52
3419 1'6 1'6 2'0 -0'2 1'6 10360 28'4 -2'5 31'1 28'4 28'4 52
20975 ... ... 1'6 0'0 1'6 10380 33'0 0'0 33'0 ... ... 41
12386 1'6 1'0 1'4 -0'1 1'3 10400 34'0 -0'6 34'6 35'5 31'2 10
12621 ... ... 1'3 0'0 1'3 10420 36'5 0'0 36'5 ... ... 52
13904 ... ... 1'2 0'0 1'2 10440 38'4 0'0 38'4 ... ... 52
25075 1'0 1'0 1'1 -0'1 1'0 10460 40'3 0'0 40'3 ... ... 52
448 1'0 0'7 1'0 -0'1 0'7 10480 42'2 0'0 42'2 ... ... 51
16364 1'0 0'5 0'7 -0'1 0'6 10500 41'5 -2'4 44'1 44'2 40'7 61
50 ... ... 0'7 0'0 0'7 10520 46'0 0'0 46'0 ... ... 41
28298 ... ... 0'6 0'0 0'6 10540 48'0 0'0 48'0 ... ... 51
6504 ... ... 0'6 0'0 0'6 10560 49'7 0'0 49'7 ... ... 41
37492 ... ... 0'5 0'0 0'5 10580 51'7 0'0 51'7 ... ... 51
36671 0'5 0'4 0'5 -0'1 0'4 10600 53'0 -0'6 53'6 53'5 50'0 51
25058 ... ... 0'5 0'0 0'5 10620 55'6 0'0 55'6 ... ... 41
650 ... ... 0'4 0'0 0'4 10640 57'6 0'0 57'6 ... ... 41
37544 ... ... 0'4 0'0 0'4 10660 59'5 0'0 59'5 ... ... 51
37556 ... ... 0'4 0'0 0'4 10680 61'5 0'0 61'5 ... ... 41
37189 0'4 0'4 0'3 0'1 0'4 10700 63'5 0'0 63'5 ... ... 51
32807 0'3 0'3 0'3 0'0 0'3 10720 65'5 0'0 65'5 ... ... 41
27621 0'3 0'3 0'3 0'0 0'3 10740 67'4 0'0 67'4 ... ... 41
19361 0'3 0'3 0'3 0'0 0'3 10760 69'4 0'0 69'4 ... ... 41
7729 ... ... 0'3 0'0 0'3 10780 71'4 0'0 71'4 ... ... 41
110 0'3 0'3 0'3 0'0 0'3 10800 71'2 -2'2 73'4 72'4 71'2 61
37522 0'2 0'1 0'2 0'0 0'2 10900 83'3 0'0 83'3 ... ... 41
35528 0'2 0'1 0'2 -0'1 0'1 11000 92'4 -0'7 93'3 92'4 92'4 51
10181 ... ... 0'1 0'0 0'1 11100 103'3 0'0 103'3 ... ... 51
2 0'2 0'2 0'1 0'1 0'2 11200 113'2 0'0 113'2 ... ... 41
3 0'1 0'1 0'1 0'0 0'1 11300 123'2 0'0 123'2 ... ... 41
1272 0'1 0'1 0'1 0'0 0'1 11400 133'2 0'0 133'2 ... ... 41
1261 ... ... 0'1 0'0 0'1 11500 143'2 0'0 143'2 ... ... 51
1207 0'1 0'1 0'1 0'0 0'1 11600 153'2 0'0 153'2 ... ... 41
791 ... ... 0'1 0'0 0'1 11700 163'2 0'0 163'2 ... ... 41
302 ... ... 0'1 0'0 0'1 11800 173'2 0'0 173'2 ... ... 41
268 ... ... 0'1 0'0 0'1 11900 183'2 0'0 183'2 ... ... 41
256 0'1 0'1 0'1 0'0 0'1 12000 193'2 0'0 193'2 ... ... 41
206 ... ... 0'1 0'0 0'1 12100 203'2 0'0 203'2 ... ... 41
110 ... ... 0'1 0'0 0'1 12200 213'2 0'0 213'2 ... ... 41
0 ... ... 0'1 0'0 0'1 12300 223'2 0'0 223'2 ... ... 41
0 ... ... 0'1 0'0 0'1 12400 233'2 0'0 233'2 ... ... 41
0 ... ... 0'1 0'0 0'1 12500 243'2 0'0 243'2 ... ... 41
0 ... ... 0'1 0'0 0'1 12600 253'2 0'0 253'2 ... ... 41
0 ... ... 0'1 0'0 0'1 12700 263'2 0'0 263'2 ... ... 41
0 ... ... 0'1 0'0 0'1 12800 273'2 0'0 273'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 293'2 0'0 293'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 313'2 0'0 313'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 333'2 0'0 333'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 353'2 0'0 353'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 373'2 0'0 373'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 393'2 0'0 393'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14200 413'2 0'0 413'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 433'2 0'0 433'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 453'2 0'0 453'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 473'2 0'0 473'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 493'2 0'0 493'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 513'2 0'0 513'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 533'2 0'0 533'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 553'2 0'0 553'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 573'2 0'0 573'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 593'2 0'0 593'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 613'2 0'0 613'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 633'2 0'0 633'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 653'2 0'0 653'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 673'2 0'0 673'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 693'2 0'0 693'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17200 713'2 0'0 713'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 733'2 0'0 733'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 753'2 0'0 753'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 773'2 0'0 773'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 793'2 0'0 793'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 813'2 0'0 813'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 833'2 0'0 833'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 853'2 0'0 853'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 873'2 0'0 873'2 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 993'2 0'0 993'2 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1093'2 0'0 1093'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1193'2 0'0 1193'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1293'2 0'0 1293'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1493'2 0'0 1493'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1993'2 0'0 1993'2 ... ... 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.