DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1049'6
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 ... ... 569'4 0'0 569'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 549'4 0'0 549'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 529'4 0'0 529'4 5200 0'1 0'0 0'1 ... ... 140
0 ... ... 509'4 0'0 509'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 489'4 0'0 489'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 469'4 0'0 469'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 449'4 0'0 449'4 6000 0'1 0'0 0'1 ... ... 36
0 ... ... 429'4 0'0 429'4 6200 0'1 0'0 0'1 ... ... 1
0 ... ... 409'4 0'0 409'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 389'4 0'0 389'4 6600 0'1 0'0 0'1 ... ... 26
0 ... ... 369'4 0'0 369'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 349'4 0'0 349'4 7000 0'1 0'0 0'1 ... ... 150
0 ... ... 329'4 0'0 329'4 7200 0'1 0'0 0'1 ... ... 534
0 ... ... 309'4 0'0 309'4 7400 0'1 0'0 0'1 ... ... 474
0 ... ... 289'4 0'0 289'4 7600 0'1 0'0 0'1 ... ... 240
0 ... ... 269'4 0'0 269'4 7800 0'1 0'0 0'1 ... ... 424
0 ... ... 259'4 0'0 259'4 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 249'4 0'0 249'4 8000 0'1 0'0 0'1 ... ... 5748
0 ... ... 239'4 0'0 239'4 8100 0'2 0'0 0'2 ... ... 25
0 ... ... 229'4 0'0 229'4 8200 0'2 0'0 0'2 ... ... 2287
0 ... ... 219'4 0'0 219'4 8300 0'2 0'0 0'2 ... ... 66
0 ... ... 209'4 0'0 209'4 8400 0'2 0'0 0'2 ... ... 2324
0 ... ... 199'4 0'0 199'4 8500 0'3 0'0 0'3 ... ... 374
0 ... ... 189'4 0'0 189'4 8600 0'3 0'0 0'3 ... ... 3090
0 ... ... 179'4 0'0 179'4 8700 0'3 0'0 0'3 ... ... 586
205 ... ... 169'5 0'0 169'5 8800 0'4 0'0 0'4 ... ... 9399
0 ... ... 159'5 0'0 159'5 8900 0'5 0'0 0'5 ... ... 730
62 ... ... 149'6 0'0 149'6 9000 0'5 0'0 0'5 0'5 0'5 18324
0 ... ... 139'7 0'0 139'7 9100 0'6 0'0 0'6 0'6 0'6 2035
55 ... ... 130'0 0'0 130'0 9200 0'7 0'0 0'7 ... ... 9429
16 ... ... 120'1 0'0 120'1 9300 1'1 0'0 1'1 ... ... 5812
287 ... ... 110'4 0'0 110'4 9400 1'3 0'0 1'3 ... ... 12042
69 ... ... 100'7 0'0 100'7 9500 1'6 0'0 1'6 ... ... 11500
494 ... ... 91'3 0'0 91'3 9600 2'2 0'0 2'2 ... ... 11442
169 ... ... 82'1 0'0 82'1 9700 3'0 0'0 3'0 ... ... 4832
922 ... ... 73'1 0'0 73'1 9800 4'0 0'0 4'0 ... ... 9620
1533 ... ... 64'4 0'0 64'4 9900 5'3 0'0 5'3 ... ... 5177
8176 ... ... 56'3 0'0 56'3 10000 7'3 0'2 7'1 7'3 7'3 27302
4413 ... ... 48'7 0'0 48'7 10100 9'4 0'0 9'4 ... ... 3448
7975 44'5 44'5 41'7 2'6 44'5 10200 12'5 0'1 12'4 12'5 12'5 13459
6723 ... ... 35'4 0'0 35'4 10300 15'3 -0'6 16'1 15'3 15'3 9670
7146 29'6 29'6 29'6 0'0 29'6 10400 19'0 -1'3 20'3 19'1 19'0 14943
9919 25'4 25'0 24'6 0'2 25'0 10500 25'4 0'2 25'2 26'2 23'7 4107
17264 20'2 20'2 20'2 0'0 20'2 10600 29'4 -1'2 30'6 29'4 29'4 5747
3581 18'1 18'0 16'4 1'5 18'1 10700 36'7 0'0 36'7 ... ... 6280
10768 ... ... 13'3 0'0 13'3 10800 43'6 0'0 43'6 ... ... 1665
4074 12'2 12'1 10'7 1'2 12'1 10900 51'1 0'0 51'1 ... ... 0
21848 10'1 9'0 8'6 0'2 9'0 11000 59'0 0'0 59'0 ... ... 692
3030 ... ... 7'1 0'0 7'1 11100 67'3 0'0 67'3 ... ... 2
4507 6'2 6'2 5'7 0'3 6'2 11200 76'0 0'0 76'0 ... ... 419
1023 ... ... 4'7 0'0 4'7 11300 84'7 0'0 84'7 ... ... 0
3241 ... ... 4'0 0'0 4'0 11400 94'1 0'0 94'1 ... ... 465
1624 ... ... 3'3 0'0 3'3 11500 103'4 0'0 103'4 ... ... 492
3877 ... ... 2'7 0'0 2'7 11600 112'7 0'0 112'7 ... ... 462
1141 2'7 2'7 2'4 0'3 2'7 11700 122'4 0'0 122'4 ... ... 0
4244 ... ... 2'2 0'0 2'2 11800 132'1 0'0 132'1 ... ... 16
409 ... ... 2'0 0'0 2'0 11900 141'7 0'0 141'7 ... ... 0
33406 2'0 1'7 1'6 0'2 2'0 12000 151'5 0'0 151'5 ... ... 322
535 1'5 1'5 1'4 0'1 1'5 12100 161'4 0'0 161'4 ... ... 200
2489 ... ... 1'3 0'0 1'3 12200 171'2 0'0 171'2 ... ... 20
2979 ... ... 1'2 0'0 1'2 12300 181'1 0'0 181'1 ... ... 0
1329 ... ... 1'1 0'0 1'1 12400 191'0 0'0 191'0 ... ... 100
218 ... ... 1'0 0'0 1'0 12500 200'7 0'0 200'7 ... ... 100
3253 1'0 1'0 1'0 0'0 1'0 12600 210'7 0'0 210'7 ... ... 134
80 ... ... 0'7 0'0 0'7 12700 220'6 0'0 220'6 ... ... 0
1049 ... ... 0'6 0'0 0'6 12800 230'6 0'0 230'6 ... ... 0
11187 ... ... 0'6 0'0 0'6 13000 250'5 0'0 250'5 ... ... 0
582 ... ... 0'5 0'0 0'5 13200 270'4 0'0 270'4 ... ... 1
571 ... ... 0'4 0'0 0'4 13400 290'4 0'0 290'4 ... ... 3
558 ... ... 0'4 0'0 0'4 13600 310'4 0'0 310'4 ... ... 4
525 ... ... 0'3 0'0 0'3 13800 330'4 0'0 330'4 ... ... 0
8609 ... ... 0'3 0'0 0'3 14000 350'4 0'0 350'4 ... ... 0
432 ... ... 0'2 0'0 0'2 14200 370'4 0'0 370'4 ... ... 0
170 ... ... 0'2 0'0 0'2 14400 390'4 0'0 390'4 ... ... 0
300 ... ... 0'2 0'0 0'2 14600 410'4 0'0 410'4 ... ... 0
338 ... ... 0'2 0'0 0'2 14800 430'4 0'0 430'4 ... ... 0
11472 ... ... 0'2 0'0 0'2 15000 450'4 0'0 450'4 ... ... 0
200 ... ... 0'2 0'0 0'2 15200 470'4 0'0 470'4 ... ... 0
122 ... ... 0'1 0'0 0'1 15400 490'4 0'0 490'4 ... ... 0
84 ... ... 0'1 0'0 0'1 15600 510'4 0'0 510'4 ... ... 0
47 ... ... 0'1 0'0 0'1 15800 530'4 0'0 530'4 ... ... 0
1416 ... ... 0'1 0'0 0'1 16000 550'4 0'0 550'4 ... ... 0
103 ... ... 0'1 0'0 0'1 16200 570'4 0'0 570'4 ... ... 0
659 ... ... 0'1 0'0 0'1 16400 590'4 0'0 590'4 ... ... 0
403 ... ... 0'1 0'0 0'1 16600 610'4 0'0 610'4 ... ... 0
138 ... ... 0'1 0'0 0'1 16800 630'4 0'0 630'4 ... ... 0
1843 ... ... 0'1 0'0 0'1 17000 650'4 0'0 650'4 ... ... 0
198 ... ... 0'1 0'0 0'1 17200 670'4 0'0 670'4 ... ... 0
25 ... ... 0'1 0'0 0'1 17400 690'4 0'0 690'4 ... ... 0
20 0'1 0'1 0'1 0'0 0'1 17600 710'4 0'0 710'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 730'4 0'0 730'4 ... ... 0
57 ... ... 0'1 0'0 0'1 18000 750'4 0'0 750'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 770'4 0'0 770'4 ... ... 0
282 ... ... 0'1 0'0 0'1 18400 790'4 0'0 790'4 ... ... 0
17 ... ... 0'1 0'0 0'1 18600 810'4 0'0 810'4 ... ... 0
274 ... ... 0'1 0'0 0'1 18800 830'4 0'0 830'4 ... ... 0
78 ... ... 0'1 0'0 0'1 20000 950'4 0'0 950'4 ... ... 0
177 ... ... 0'1 0'0 0'1 21000 1050'4 0'0 1050'4 ... ... 0
156 ... ... 0'1 0'0 0'1 22000 1150'4 0'0 1150'4 ... ... 0
26 ... ... 0'1 0'0 0'1 23000 1250'4 0'0 1250'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1450'4 0'0 1450'4 ... ... 0
330 ... ... 0'1 0'0 0'1 30000 1950'4 0'0 1950'4 ... ... 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.