DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1009'2
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 ... ... 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 ... ... 140
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 ... ... 36
0 ... ... 386'6 0'0 386'6 6200 0'1 0'0 0'1 ... ... 1
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 ... ... 26
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 ... ... 126
0 ... ... 286'6 0'0 286'6 7200 0'1 0'0 0'1 ... ... 534
0 ... ... 266'6 0'0 266'6 7400 0'1 0'0 0'1 ... ... 474
0 ... ... 246'6 0'0 246'6 7600 0'1 0'0 0'1 ... ... 240
0 ... ... 226'6 0'0 226'6 7800 0'1 0'0 0'1 ... ... 691
0 ... ... 216'6 0'0 216'6 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 0'0 206'6 8000 0'1 0'0 0'1 ... ... 5673
0 ... ... 196'6 0'0 196'6 8100 0'1 0'0 0'1 ... ... 25
0 ... ... 186'6 0'0 186'6 8200 0'1 0'0 0'1 ... ... 3210
0 ... ... 176'6 0'0 176'6 8300 0'1 0'0 0'1 ... ... 341
0 ... ... 166'6 0'0 166'6 8400 0'1 0'0 0'1 ... ... 2464
0 ... ... 156'6 0'0 156'6 8500 0'1 0'0 0'1 ... ... 350
0 ... ... 146'6 0'0 146'6 8600 0'1 0'0 0'1 ... ... 3091
0 ... ... 136'6 0'0 136'6 8700 0'1 0'0 0'1 ... ... 876
200 ... ... 126'7 0'0 126'7 8800 0'2 0'0 0'2 ... ... 9269
20 ... ... 116'7 0'0 116'7 8900 0'2 0'0 0'2 ... ... 1372
62 ... ... 107'0 0'0 107'0 9000 0'3 0'0 0'3 ... ... 16840
0 ... ... 97'0 0'0 97'0 9100 0'3 0'0 0'3 ... ... 2751
55 ... ... 87'1 0'0 87'1 9200 0'3 -0'1 0'4 0'3 0'3 7639
17 ... ... 77'2 0'0 77'2 9300 0'4 -0'1 0'5 0'4 0'4 6673
300 ... ... 67'3 0'0 67'3 9400 0'6 0'0 0'6 ... ... 10594
94 ... ... 57'5 0'0 57'5 9500 0'6 -0'1 0'7 0'6 0'5 9611
0 ... ... 55'5 0'0 55'5 9520 1'0 0'0 1'0 ... ... 148
0 ... ... 53'5 0'0 53'5 9540 0'6 -0'2 1'0 0'6 0'6 84
0 ... ... 51'6 0'0 51'6 9560 1'0 0'0 1'0 1'0 1'0 64
0 ... ... 49'6 0'0 49'6 9580 1'1 0'0 1'1 1'1 1'0 135
526 ... ... 47'7 0'0 47'7 9600 0'7 -0'2 1'1 0'7 0'7 8927
0 ... ... 45'7 0'0 45'7 9620 1'2 0'0 1'2 ... ... 202
0 ... ... 44'0 0'0 44'0 9640 1'2 0'0 1'2 ... ... 448
0 ... ... 42'1 0'0 42'1 9660 1'3 0'0 1'3 ... ... 694
0 ... ... 40'2 0'0 40'2 9680 1'2 -0'2 1'4 1'2 1'2 485
240 ... ... 38'3 0'0 38'3 9700 1'2 -0'3 1'5 1'2 1'2 7682
0 ... ... 36'4 0'0 36'4 9720 1'6 0'0 1'6 ... ... 652
0 ... ... 34'5 0'0 34'5 9740 2'0 0'0 2'0 ... ... 470
0 ... ... 32'7 0'0 32'7 9760 2'1 0'0 2'1 ... ... 564
0 ... ... 31'1 0'0 31'1 9780 2'3 0'0 2'3 ... ... 640
1092 ... ... 29'3 0'0 29'3 9800 2'0 -0'5 2'5 2'0 1'6 14123
0 ... ... 27'5 0'0 27'5 9820 2'2 -0'5 2'7 2'2 2'2 694
0 ... ... 25'7 0'0 25'7 9840 2'3 -0'6 3'1 3'1 2'3 403
0 ... ... 24'2 0'0 24'2 9860 3'4 0'0 3'4 ... ... 446
0 ... ... 22'5 0'0 22'5 9880 3'7 0'0 3'7 ... ... 1246
1879 ... ... 21'0 0'0 21'0 9900 3'2 -1'1 4'3 4'2 3'0 7640
31 ... ... 19'4 0'0 19'4 9920 4'6 0'0 4'6 ... ... 304
12 ... ... 18'1 0'0 18'1 9940 5'3 0'0 5'3 ... ... 303
28 ... ... 16'6 0'0 16'6 9960 6'0 0'0 6'0 ... ... 381
43 ... ... 15'3 0'0 15'3 9980 5'2 -1'3 6'5 5'2 5'2 634
8155 15'0 15'0 14'1 0'7 15'0 10000 6'2 -1'1 7'3 7'7 5'5 28558
109 ... ... 13'0 0'0 13'0 10020 8'2 0'0 8'2 ... ... 606
216 ... ... 11'7 0'0 11'7 10040 7'3 -1'6 9'1 7'3 7'3 1235
684 11'6 11'4 10'6 1'0 11'6 10060 10'0 0'0 10'0 ... ... 1125
117 ... ... 9'6 0'0 9'6 10080 11'0 0'0 11'0 ... ... 247
6391 9'7 9'4 8'6 1'1 9'7 10100 10'4 -1'4 12'0 10'4 10'2 14547
275 ... ... 8'0 0'0 8'0 10120 13'1 0'0 13'1 ... ... 544
650 ... ... 7'1 0'0 7'1 10140 12'4 -1'7 14'3 12'4 12'4 478
261 ... ... 6'3 0'0 6'3 10160 15'5 0'0 15'5 ... ... 267
267 4'4 4'4 5'6 -1'2 4'4 10180 17'0 0'0 17'0 ... ... 358
15248 6'0 5'0 5'1 0'3 5'4 10200 15'0 -3'3 18'3 17'7 15'0 18315
688 4'2 4'2 4'5 -0'3 4'2 10220 19'6 0'0 19'6 ... ... 198
387 ... ... 4'0 0'0 4'0 10240 21'2 0'0 21'2 ... ... 546
216 ... ... 3'5 0'0 3'5 10260 22'7 0'0 22'7 ... ... 283
408 ... ... 3'2 0'0 3'2 10280 24'3 0'0 24'3 ... ... 63
12364 3'2 2'5 2'7 0'3 3'2 10300 26'0 0'0 26'0 ... ... 10844
325 ... ... 2'4 0'0 2'4 10320 27'6 0'0 27'6 ... ... 514
482 ... ... 2'2 0'0 2'2 10340 29'3 0'0 29'3 ... ... 63
933 ... ... 2'0 0'0 2'0 10360 31'1 0'0 31'1 ... ... 10
1103 ... ... 1'6 0'0 1'6 10380 33'0 0'0 33'0 ... ... 0
10025 1'6 1'4 1'4 0'1 1'5 10400 34'0 -0'6 34'6 34'0 34'0 14508
658 ... ... 1'3 0'0 1'3 10420 36'5 0'0 36'5 ... ... 0
654 ... ... 1'2 0'0 1'2 10440 38'4 0'0 38'4 ... ... 14
989 ... ... 1'1 0'0 1'1 10460 40'3 0'0 40'3 ... ... 13
834 ... ... 1'0 0'0 1'0 10480 42'2 0'0 42'2 ... ... 10
14591 1'0 1'0 0'7 0'1 1'0 10500 44'2 0'1 44'1 44'2 44'2 10277
549 ... ... 0'7 0'0 0'7 10520 46'0 0'0 46'0 ... ... 104
643 ... ... 0'6 0'0 0'6 10540 48'0 0'0 48'0 ... ... 64
618 ... ... 0'6 0'0 0'6 10560 49'7 0'0 49'7 ... ... 71
590 ... ... 0'5 0'0 0'5 10580 51'7 0'0 51'7 ... ... 0
10762 0'5 0'5 0'5 0'0 0'5 10600 53'6 0'0 53'6 ... ... 5439
562 ... ... 0'5 0'0 0'5 10620 55'6 0'0 55'6 ... ... 69
593 ... ... 0'4 0'0 0'4 10640 57'6 0'0 57'6 ... ... 0
113 ... ... 0'4 0'0 0'4 10660 59'5 0'0 59'5 ... ... 0
93 ... ... 0'4 0'0 0'4 10680 61'5 0'0 61'5 ... ... 0
6015 0'4 0'4 0'3 0'1 0'4 10700 63'5 0'0 63'5 ... ... 6278
17 0'3 0'3 0'3 0'0 0'3 10720 65'5 0'0 65'5 ... ... 0
37 0'3 0'3 0'3 0'0 0'3 10740 67'4 0'0 67'4 ... ... 0
0 0'3 0'3 0'3 0'0 0'3 10760 69'4 0'0 69'4 ... ... 0
0 ... ... 0'3 0'0 0'3 10780 71'4 0'0 71'4 ... ... 0
14517 ... ... 0'3 0'0 0'3 10800 73'4 0'0 73'4 ... ... 1761
3844 0'1 0'1 0'2 -0'1 0'1 10900 83'3 0'0 83'3 ... ... 38
18190 0'2 0'1 0'2 0'0 0'2 11000 93'3 0'0 93'3 ... ... 827
2622 ... ... 0'1 0'0 0'1 11100 103'3 0'0 103'3 ... ... 9
5670 ... ... 0'1 0'0 0'1 11200 113'2 0'0 113'2 ... ... 452
1776 ... ... 0'1 0'0 0'1 11300 123'2 0'0 123'2 ... ... 41
2963 ... ... 0'1 0'0 0'1 11400 133'2 0'0 133'2 ... ... 487
3068 ... ... 0'1 0'0 0'1 11500 143'2 0'0 143'2 ... ... 502
3650 ... ... 0'1 0'0 0'1 11600 153'2 0'0 153'2 ... ... 484
2135 ... ... 0'1 0'0 0'1 11700 163'2 0'0 163'2 ... ... 0
4169 ... ... 0'1 0'0 0'1 11800 173'2 0'0 173'2 ... ... 12
768 ... ... 0'1 0'0 0'1 11900 183'2 0'0 183'2 ... ... 0
40127 ... ... 0'1 0'0 0'1 12000 193'2 0'0 193'2 ... ... 1
1776 ... ... 0'1 0'0 0'1 12100 203'2 0'0 203'2 ... ... 0
2383 ... ... 0'1 0'0 0'1 12200 213'2 0'0 213'2 ... ... 0
3082 ... ... 0'1 0'0 0'1 12300 223'2 0'0 223'2 ... ... 0
1410 ... ... 0'1 0'0 0'1 12400 233'2 0'0 233'2 ... ... 0
2025 ... ... 0'1 0'0 0'1 12500 243'2 0'0 243'2 ... ... 0
3333 ... ... 0'1 0'0 0'1 12600 253'2 0'0 253'2 ... ... 0
253 ... ... 0'1 0'0 0'1 12700 263'2 0'0 263'2 ... ... 0
1076 ... ... 0'1 0'0 0'1 12800 273'2 0'0 273'2 ... ... 0
20330 ... ... 0'1 0'0 0'1 13000 293'2 0'0 293'2 ... ... 0
532 ... ... 0'1 0'0 0'1 13200 313'2 0'0 313'2 ... ... 1
1706 ... ... 0'1 0'0 0'1 13400 333'2 0'0 333'2 ... ... 3
557 ... ... 0'1 0'0 0'1 13600 353'2 0'0 353'2 ... ... 4
535 ... ... 0'1 0'0 0'1 13800 373'2 0'0 373'2 ... ... 0
11165 ... ... 0'1 0'0 0'1 14000 393'2 0'0 393'2 ... ... 0
432 ... ... 0'1 0'0 0'1 14200 413'2 0'0 413'2 ... ... 0
169 ... ... 0'1 0'0 0'1 14400 433'2 0'0 433'2 ... ... 0
300 ... ... 0'1 0'0 0'1 14600 453'2 0'0 453'2 ... ... 0
338 ... ... 0'1 0'0 0'1 14800 473'2 0'0 473'2 ... ... 0
13692 ... ... 0'1 0'0 0'1 15000 493'2 0'0 493'2 ... ... 0
201 ... ... 0'1 0'0 0'1 15200 513'2 0'0 513'2 ... ... 0
121 ... ... 0'1 0'0 0'1 15400 533'2 0'0 533'2 ... ... 0
84 ... ... 0'1 0'0 0'1 15600 553'2 0'0 553'2 ... ... 0
47 ... ... 0'1 0'0 0'1 15800 573'2 0'0 573'2 ... ... 0
1416 ... ... 0'1 0'0 0'1 16000 593'2 0'0 593'2 ... ... 0
103 ... ... 0'1 0'0 0'1 16200 613'2 0'0 613'2 ... ... 0
659 ... ... 0'1 0'0 0'1 16400 633'2 0'0 633'2 ... ... 0
403 ... ... 0'1 0'0 0'1 16600 653'2 0'0 653'2 ... ... 0
138 ... ... 0'1 0'0 0'1 16800 673'2 0'0 673'2 ... ... 0
1843 ... ... 0'1 0'0 0'1 17000 693'2 0'0 693'2 ... ... 0
198 ... ... 0'1 0'0 0'1 17200 713'2 0'0 713'2 ... ... 0
25 ... ... 0'1 0'0 0'1 17400 733'2 0'0 733'2 ... ... 0
147 ... ... 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
57 ... ... 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
282 ... ... 0'1 0'0 0'1 18400 833'2 0'0 833'2 ... ... 0
17 ... ... 0'1 0'0 0'1 18600 853'2 0'0 853'2 ... ... 0
274 ... ... 0'1 0'0 0'1 18800 873'2 0'0 873'2 ... ... 0
78 ... ... 0'1 0'0 0'1 20000 993'2 0'0 993'2 ... ... 0
177 ... ... 0'1 0'0 0'1 21000 1093'2 0'0 1093'2 ... ... 0
156 ... ... 0'1 0'0 0'1 22000 1193'2 0'0 1193'2 ... ... 0
26 ... ... 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
330 ... ... 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.