DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1002'4
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 ... ... 495'2 0'0 495'2 5200 0'2 0'0 0'2 ... ... 140
0 ... ... 475'2 0'0 475'2 5400 0'3 0'0 0'3 ... ... 0
0 ... ... 455'2 0'0 455'2 5600 0'3 0'0 0'3 ... ... 0
0 ... ... 435'2 0'0 435'2 5800 0'4 0'0 0'4 ... ... 0
0 ... ... 415'2 0'0 415'2 6000 0'4 0'0 0'4 ... ... 0
0 ... ... 395'2 0'0 395'2 6200 0'5 0'0 0'5 ... ... 0
0 ... ... 375'2 0'0 375'2 6400 0'7 0'0 0'7 ... ... 0
0 ... ... 355'2 0'0 355'2 6600 1'1 0'0 1'1 ... ... 16
0 ... ... 335'2 0'0 335'2 6800 1'3 0'0 1'3 ... ... 0
0 ... ... 315'2 0'0 315'2 7000 1'5 0'0 1'5 ... ... 32
0 ... ... 295'2 0'0 295'2 7200 2'1 0'0 2'1 ... ... 50
0 ... ... 275'2 0'0 275'2 7400 2'5 0'0 2'5 ... ... 0
0 ... ... 255'5 0'0 255'5 7600 3'4 0'0 3'4 ... ... 0
0 ... ... 236'3 0'0 236'3 7800 4'4 0'0 4'4 ... ... 50
0 ... ... 217'5 0'0 217'5 8000 6'5 0'5 6'0 6'5 6'5 12000
0 ... ... 199'5 0'0 199'5 8200 8'1 0'0 8'1 ... ... 150
0 ... ... 182'3 0'0 182'3 8400 10'6 0'0 10'6 ... ... 117
0 ... ... 165'7 0'0 165'7 8600 14'0 0'0 14'0 ... ... 479
3 ... ... 150'2 0'0 150'2 8800 18'1 0'0 18'1 ... ... 743
0 ... ... 135'4 0'0 135'4 9000 23'0 0'0 23'0 ... ... 10314
0 ... ... 121'5 0'0 121'5 9200 30'1 1'3 28'6 30'1 30'1 453
43 ... ... 108'6 0'0 108'6 9400 38'4 3'1 35'3 38'4 38'4 302
0 ... ... 96'6 0'0 96'6 9600 46'5 3'5 43'0 46'5 46'5 372
3 ... ... 85'6 0'0 85'6 9800 51'4 0'0 51'4 ... ... 618
19 69'2 69'2 75'6 -6'4 69'2 10000 66'3 5'4 60'7 66'3 61'3 4390
501 ... ... 66'5 0'0 66'5 10200 77'1 5'6 71'3 77'1 77'1 716
1022 53'2 53'2 58'4 -5'2 53'2 10400 86'0 3'3 82'5 86'5 86'0 1328
214 48'6 48'6 51'2 -2'4 48'6 10600 94'6 0'0 94'6 ... ... 361
138 42'1 40'4 44'5 -3'5 41'0 10800 107'6 0'0 107'6 ... ... 236
1401 38'7 35'6 38'7 -3'1 35'6 11000 125'7 4'3 121'4 125'7 125'7 199
911 ... ... 33'7 0'0 33'7 11200 136'0 0'0 136'0 ... ... 62
507 27'6 26'3 29'4 -3'1 26'3 11400 151'1 0'0 151'1 ... ... 248
563 ... ... 25'5 0'0 25'5 11600 167'0 0'0 167'0 ... ... 101
391 ... ... 22'2 0'0 22'2 11800 183'2 0'0 183'2 ... ... 4
2660 20'3 17'5 19'4 -1'7 17'5 12000 200'0 0'0 200'0 ... ... 187
468 17'4 17'4 17'0 0'4 17'4 12200 217'2 0'0 217'2 ... ... 0
185 ... ... 14'7 0'0 14'7 12400 234'7 0'0 234'7 ... ... 0
48 ... ... 13'0 0'0 13'0 12600 252'7 0'0 252'7 ... ... 224
87 ... ... 11'4 0'0 11'4 12800 271'1 0'0 271'1 ... ... 16
490 9'1 9'1 10'1 -1'0 9'1 13000 289'6 0'0 289'6 ... ... 0
19 ... ... 9'0 0'0 9'0 13200 308'4 0'0 308'4 ... ... 19
135 ... ... 8'0 0'0 8'0 13400 327'4 0'0 327'4 ... ... 0
54 ... ... 7'1 0'0 7'1 13600 346'5 0'0 346'5 ... ... 0
33 ... ... 6'3 0'0 6'3 13800 366'0 0'0 366'0 ... ... 0
130 ... ... 5'5 0'0 5'5 14000 385'4 0'0 385'4 ... ... 0
22 ... ... 5'1 0'0 5'1 14200 405'1 0'0 405'1 ... ... 0
52 ... ... 4'5 0'0 4'5 14400 424'7 0'0 424'7 ... ... 0
9 ... ... 4'1 0'0 4'1 14600 444'6 0'0 444'6 ... ... 0
0 ... ... 3'6 0'0 3'6 14800 464'6 0'0 464'6 ... ... 0
51 ... ... 3'3 0'0 3'3 15000 484'6 0'0 484'6 ... ... 0
0 ... ... 3'1 0'0 3'1 15200 504'6 0'0 504'6 ... ... 0
0 ... ... 2'7 0'0 2'7 15400 524'6 0'0 524'6 ... ... 0
1 ... ... 2'5 0'0 2'5 15600 544'6 0'0 544'6 ... ... 0
47 ... ... 2'3 0'0 2'3 15800 564'6 0'0 564'6 ... ... 0
22 ... ... 2'1 0'0 2'1 16000 584'6 0'0 584'6 ... ... 0
0 ... ... 2'0 0'0 2'0 16200 604'6 0'0 604'6 ... ... 0
0 ... ... 1'7 0'0 1'7 16400 624'6 0'0 624'6 ... ... 0
24 ... ... 1'6 0'0 1'6 16600 644'6 0'0 644'6 ... ... 0
0 ... ... 1'5 0'0 1'5 16800 664'6 0'0 664'6 ... ... 0
14 ... ... 1'4 0'0 1'4 17000 684'6 0'0 684'6 ... ... 0
0 ... ... 1'3 0'0 1'3 17200 704'6 0'0 704'6 ... ... 0
24 ... ... 1'2 0'0 1'2 17400 724'6 0'0 724'6 ... ... 0
0 ... ... 1'2 0'0 1'2 17600 744'6 0'0 744'6 ... ... 0
0 ... ... 1'1 0'0 1'1 17800 764'6 0'0 764'6 ... ... 0
1 ... ... 1'0 0'0 1'0 18000 784'6 0'0 784'6 ... ... 0
0 ... ... 1'0 0'0 1'0 18200 804'6 0'0 804'6 ... ... 0
22 ... ... 0'7 0'0 0'7 18400 824'6 0'0 824'6 ... ... 0
0 ... ... 0'7 0'0 0'7 18600 844'6 0'0 844'6 ... ... 0
0 ... ... 0'6 0'0 0'6 18800 864'6 0'0 864'6 ... ... 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.