DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1047'4
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
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 ... ... 0
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 ... ... 0
0 ... ... 429'4 0'0 429'4 6200 0'1 0'0 0'1 ... ... 0
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 ... ... 0
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 ... ... 0
0 ... ... 329'4 0'0 329'4 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 309'4 0'0 309'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 289'4 0'0 289'4 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 269'4 0'0 269'4 7800 0'1 0'0 0'1 ... ... 0
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 ... ... 1
0 ... ... 239'4 0'0 239'4 8100 0'2 0'0 0'2 ... ... 0
0 ... ... 229'4 0'0 229'4 8200 0'2 0'0 0'2 ... ... 0
0 ... ... 219'4 0'0 219'4 8300 0'2 0'0 0'2 ... ... 0
0 ... ... 209'4 0'0 209'4 8400 0'2 0'0 0'2 ... ... 0
0 ... ... 199'4 0'0 199'4 8500 0'3 0'0 0'3 ... ... 40
0 ... ... 189'4 0'0 189'4 8600 0'3 0'0 0'3 ... ... 0
0 ... ... 179'4 0'0 179'4 8700 0'3 0'0 0'3 ... ... 1
0 ... ... 169'5 0'0 169'5 8800 0'4 0'0 0'4 ... ... 107
0 ... ... 159'5 0'0 159'5 8900 0'5 0'0 0'5 ... ... 0
0 ... ... 149'6 0'0 149'6 9000 0'5 0'0 0'5 0'5 0'5 760
0 ... ... 139'7 0'0 139'7 9100 0'6 0'0 0'6 0'6 0'6 51
0 ... ... 130'0 0'0 130'0 9200 0'7 0'0 0'7 ... ... 1
0 ... ... 120'1 0'0 120'1 9300 1'1 0'0 1'1 ... ... 1
0 ... ... 110'4 0'0 110'4 9400 1'3 0'0 1'3 1'4 1'3 51
0 ... ... 100'7 0'0 100'7 9500 1'6 0'0 1'6 1'6 1'6 1120
0 ... ... 91'3 0'0 91'3 9600 2'2 0'0 2'2 2'2 2'2 2
0 ... ... 82'1 0'0 82'1 9700 3'0 0'0 3'0 3'0 2'7 81
1 68'7 68'7 73'1 -4'2 68'7 9800 3'7 -0'1 4'0 3'7 3'7 1071
5 ... ... 64'4 0'0 64'4 9900 5'3 0'0 5'3 5'3 5'0 404
0 ... ... 56'3 0'0 56'3 10000 7'3 0'2 7'1 8'0 6'6 2454
40 47'3 46'5 48'7 -2'2 46'5 10100 9'6 0'2 9'4 9'6 9'6 17
2 44'5 44'5 41'7 2'6 44'5 10200 13'5 1'1 12'4 13'5 12'5 104
20 35'7 35'7 35'4 0'3 35'7 10300 16'7 0'6 16'1 16'7 15'3 15
147 31'6 27'2 29'6 -2'3 27'3 10400 21'4 1'1 20'3 21'7 19'0 417
1706 25'6 22'1 24'6 -1'0 23'6 10500 26'1 0'7 25'2 27'4 23'7 741
21 22'2 18'6 20'2 -1'4 18'6 10600 29'4 -1'2 30'6 29'4 29'4 42
1030 18'1 15'1 16'4 -1'0 15'4 10700 38'6 1'7 36'7 38'6 38'6 15
1825 15'0 12'1 13'3 -1'1 12'2 10800 43'6 0'0 43'6 ... ... 20
189 12'2 10'3 10'7 -0'4 10'3 10900 51'1 0'0 51'1 ... ... 0
2668 10'1 7'7 8'6 -0'3 8'3 11000 61'3 2'3 59'0 62'4 60'6 16
97 6'5 6'5 7'1 -0'4 6'5 11100 66'2 -1'1 67'3 66'2 66'2 1
564 6'6 5'4 5'7 -0'2 5'5 11200 76'0 0'0 76'0 ... ... 11
33 4'5 4'5 4'7 -0'2 4'5 11300 84'7 0'0 84'7 ... ... 0
370 4'4 3'7 4'0 0'2 4'2 11400 91'3 -2'6 94'1 91'3 91'3 1
7 3'6 3'2 3'3 0'2 3'5 11500 103'4 0'0 103'4 ... ... 30
50 ... ... 2'7 0'0 2'7 11600 112'7 0'0 112'7 ... ... 10
45 2'7 2'7 2'4 0'3 2'7 11700 122'4 0'0 122'4 ... ... 0
50 ... ... 2'2 0'0 2'2 11800 132'1 0'0 132'1 ... ... 0
48 2'1 2'1 2'0 0'1 2'1 11900 141'7 0'0 141'7 ... ... 0
5427 2'0 1'7 1'6 0'1 1'7 12000 151'5 0'0 151'5 ... ... 0
50 1'5 1'5 1'4 0'1 1'5 12100 161'4 0'0 161'4 ... ... 0
1 1'4 1'4 1'3 0'1 1'4 12200 171'2 0'0 171'2 ... ... 0
0 ... ... 1'2 0'0 1'2 12300 181'1 0'0 181'1 ... ... 0
0 ... ... 1'1 0'0 1'1 12400 191'0 0'0 191'0 ... ... 0
46 1'1 1'1 1'0 0'1 1'1 12500 200'7 0'0 200'7 ... ... 0
24 1'0 1'0 1'0 0'0 1'0 12600 210'7 0'0 210'7 ... ... 0
0 ... ... 0'7 0'0 0'7 12700 220'6 0'0 220'6 ... ... 0
1 ... ... 0'6 0'0 0'6 12800 230'6 0'0 230'6 ... ... 0
4670 ... ... 0'6 0'0 0'6 13000 250'5 0'0 250'5 ... ... 0
0 ... ... 0'5 0'0 0'5 13200 270'4 0'0 270'4 ... ... 0
1 ... ... 0'4 0'0 0'4 13400 290'4 0'0 290'4 ... ... 0
0 ... ... 0'4 0'0 0'4 13600 310'4 0'0 310'4 ... ... 0
2 0'4 0'4 0'3 0'1 0'4 13800 330'4 0'0 330'4 ... ... 0
0 ... ... 0'3 0'0 0'3 14000 350'4 0'0 350'4 ... ... 0
0 ... ... 0'2 0'0 0'2 14200 370'4 0'0 370'4 ... ... 0
1 ... ... 0'2 0'0 0'2 14400 390'4 0'0 390'4 ... ... 0
0 ... ... 0'2 0'0 0'2 14600 410'4 0'0 410'4 ... ... 0
0 ... ... 0'2 0'0 0'2 14800 430'4 0'0 430'4 ... ... 0
0 ... ... 0'2 0'0 0'2 15000 450'4 0'0 450'4 ... ... 0
0 ... ... 0'2 0'0 0'2 15200 470'4 0'0 470'4 ... ... 0
1 ... ... 0'1 0'0 0'1 15400 490'4 0'0 490'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 510'4 0'0 510'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 530'4 0'0 530'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 550'4 0'0 550'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 570'4 0'0 570'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 590'4 0'0 590'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 610'4 0'0 610'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 630'4 0'0 630'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 650'4 0'0 650'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17200 670'4 0'0 670'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 690'4 0'0 690'4 ... ... 0
127 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
0 ... ... 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
0 ... ... 0'1 0'0 0'1 18400 790'4 0'0 790'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 810'4 0'0 810'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 830'4 0'0 830'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 950'4 0'0 950'4 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1050'4 0'0 1050'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1150'4 0'0 1150'4 ... ... 0
0 ... ... 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
0 ... ... 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.