DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1002'6
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
26 ... ... 495'2 0'0 495'2 5200 0'2 0'0 0'2 ... ... 197
28 ... ... 475'2 0'0 475'2 5400 0'3 0'0 0'3 ... ... 598
27 ... ... 455'2 0'0 455'2 5600 0'3 0'0 0'3 ... ... 261
28 ... ... 435'2 0'0 435'2 5800 0'4 0'0 0'4 ... ... 1392
30 ... ... 415'2 0'0 415'2 6000 0'4 0'0 0'4 ... ... 1565
30 ... ... 395'2 0'0 395'2 6200 0'5 0'0 0'5 ... ... 1407
30 ... ... 375'2 0'0 375'2 6400 0'7 0'0 0'7 ... ... 262
30 ... ... 355'2 0'0 355'2 6600 1'1 0'0 1'1 ... ... 228
30 ... ... 335'2 0'0 335'2 6800 1'3 0'0 1'3 ... ... 236
30 ... ... 315'2 0'0 315'2 7000 1'5 0'0 1'5 ... ... 225
30 ... ... 295'2 0'0 295'2 7200 2'1 0'0 2'1 ... ... 271
30 ... ... 275'2 0'0 275'2 7400 2'5 0'0 2'5 ... ... 234
30 ... ... 255'5 0'0 255'5 7600 3'4 0'0 3'4 ... ... 314
32 ... ... 236'3 0'0 236'3 7800 4'4 0'0 4'4 ... ... 427
32 ... ... 217'5 0'0 217'5 8000 6'5 0'5 6'0 6'5 6'5 472
32 ... ... 199'5 0'0 199'5 8200 8'1 0'0 8'1 ... ... 393
32 ... ... 182'3 0'0 182'3 8400 10'6 0'0 10'6 ... ... 644
33 ... ... 165'7 0'0 165'7 8600 14'0 0'0 14'0 ... ... 599
68 ... ... 150'2 0'0 150'2 8800 18'1 0'0 18'1 ... ... 522
26 ... ... 135'4 0'0 135'4 9000 23'0 0'0 23'0 ... ... 180
83 ... ... 121'5 0'0 121'5 9200 30'1 1'3 28'6 30'1 30'1 168
98 ... ... 108'6 0'0 108'6 9400 38'4 3'1 35'3 38'4 38'4 371
107 ... ... 96'6 0'0 96'6 9600 46'5 3'5 43'0 46'5 46'5 82
139 ... ... 85'6 0'0 85'6 9800 51'4 0'0 51'4 ... ... 80
97 69'2 69'2 75'6 -6'4 69'2 10000 66'3 5'4 60'7 66'3 61'3 37
35 ... ... 66'5 0'0 66'5 10200 77'1 5'6 71'3 77'1 77'1 33
34 53'2 53'2 58'4 -5'2 53'2 10400 86'0 3'3 82'5 86'5 86'0 68
38 48'6 48'6 51'2 -2'4 48'6 10600 94'6 0'0 94'6 ... ... 124
71 42'1 40'4 44'5 -3'5 41'0 10800 107'6 0'0 107'6 ... ... 112
83 38'7 35'6 38'7 -3'1 35'6 11000 125'7 4'3 121'4 125'7 125'7 112
119 ... ... 33'7 0'0 33'7 11200 136'0 0'0 136'0 ... ... 112
90 27'6 26'3 29'4 -3'1 26'3 11400 151'1 0'0 151'1 ... ... 112
471 ... ... 25'5 0'0 25'5 11600 167'0 0'0 167'0 ... ... 68
301 ... ... 22'2 0'0 22'2 11800 183'2 0'0 183'2 ... ... 65
275 20'3 17'5 19'4 -1'7 17'5 12000 200'0 0'0 200'0 ... ... 34
19 17'4 17'4 17'0 0'4 17'4 12200 217'2 0'0 217'2 ... ... 33
302 ... ... 14'7 0'0 14'7 12400 234'7 0'0 234'7 ... ... 32
273 ... ... 13'0 0'0 13'0 12600 252'7 0'0 252'7 ... ... 32
130 ... ... 11'4 0'0 11'4 12800 271'1 0'0 271'1 ... ... 32
295 9'1 9'1 10'1 -1'0 9'1 13000 289'6 0'0 289'6 ... ... 32
134 ... ... 9'0 0'0 9'0 13200 308'4 0'0 308'4 ... ... 32
136 ... ... 8'0 0'0 8'0 13400 327'4 0'0 327'4 ... ... 32
137 ... ... 7'1 0'0 7'1 13600 346'5 0'0 346'5 ... ... 32
139 ... ... 6'3 0'0 6'3 13800 366'0 0'0 366'0 ... ... 32
140 ... ... 5'5 0'0 5'5 14000 385'4 0'0 385'4 ... ... 32
141 ... ... 5'1 0'0 5'1 14200 405'1 0'0 405'1 ... ... 29
142 ... ... 4'5 0'0 4'5 14400 424'7 0'0 424'7 ... ... 28
143 ... ... 4'1 0'0 4'1 14600 444'6 0'0 444'6 ... ... 26
144 ... ... 3'6 0'0 3'6 14800 464'6 0'0 464'6 ... ... 26
145 ... ... 3'3 0'0 3'3 15000 484'6 0'0 484'6 ... ... 26
337 ... ... 3'1 0'0 3'1 15200 504'6 0'0 504'6 ... ... 25
346 ... ... 2'7 0'0 2'7 15400 524'6 0'0 524'6 ... ... 23
147 ... ... 2'5 0'0 2'5 15600 544'6 0'0 544'6 ... ... 24
148 ... ... 2'3 0'0 2'3 15800 564'6 0'0 564'6 ... ... 23
149 ... ... 2'1 0'0 2'1 16000 584'6 0'0 584'6 ... ... 22
362 ... ... 2'0 0'0 2'0 16200 604'6 0'0 604'6 ... ... 21
354 ... ... 1'7 0'0 1'7 16400 624'6 0'0 624'6 ... ... 20
480 ... ... 1'6 0'0 1'6 16600 644'6 0'0 644'6 ... ... 21
548 ... ... 1'5 0'0 1'5 16800 664'6 0'0 664'6 ... ... 19
157 ... ... 1'4 0'0 1'4 17000 684'6 0'0 684'6 ... ... 20
161 ... ... 1'3 0'0 1'3 17200 704'6 0'0 704'6 ... ... 18
163 ... ... 1'2 0'0 1'2 17400 724'6 0'0 724'6 ... ... 19
166 ... ... 1'2 0'0 1'2 17600 744'6 0'0 744'6 ... ... 18
168 ... ... 1'1 0'0 1'1 17800 764'6 0'0 764'6 ... ... 18
171 ... ... 1'0 0'0 1'0 18000 784'6 0'0 784'6 ... ... 16
173 ... ... 1'0 0'0 1'0 18200 804'6 0'0 804'6 ... ... 17
175 ... ... 0'7 0'0 0'7 18400 824'6 0'0 824'6 ... ... 16
176 ... ... 0'7 0'0 0'7 18600 844'6 0'0 844'6 ... ... 16
178 ... ... 0'6 0'0 0'6 18800 864'6 0'0 864'6 ... ... 16

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.