DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1100'4
Expiration Date: 10/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 604'0 0'0 604'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 584'0 0'0 584'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 564'0 0'0 564'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 544'0 0'0 544'0 5600 0'2 0'0 0'2 ... ... 0
0 ... ... 524'0 0'0 524'0 5800 0'2 0'0 0'2 ... ... 0
0 ... ... 504'0 0'0 504'0 6000 0'2 0'0 0'2 ... ... 0
0 ... ... 484'0 0'0 484'0 6200 0'2 0'0 0'2 ... ... 0
0 ... ... 464'0 0'0 464'0 6400 0'3 0'0 0'3 ... ... 0
0 ... ... 444'0 0'0 444'0 6600 0'3 0'0 0'3 ... ... 0
0 ... ... 424'0 0'0 424'0 6800 0'3 0'0 0'3 ... ... 0
0 ... ... 404'0 0'0 404'0 7000 0'4 0'0 0'4 ... ... 0
0 ... ... 384'0 0'0 384'0 7200 0'4 0'0 0'4 ... ... 0
0 ... ... 364'0 0'0 364'0 7400 0'5 0'0 0'5 ... ... 0
0 ... ... 344'0 0'0 344'0 7600 0'6 0'0 0'6 ... ... 0
0 ... ... 324'0 0'0 324'0 7800 0'7 0'0 0'7 ... ... 0
0 ... ... 304'0 0'0 304'0 8000 1'0 0'0 1'0 ... ... 0
0 ... ... 284'0 0'0 284'0 8200 1'2 0'0 1'2 ... ... 0
0 ... ... 264'0 0'0 264'0 8400 1'4 0'0 1'4 ... ... 0
0 ... ... 254'0 0'0 254'0 8500 1'5 0'0 1'5 ... ... 0
0 ... ... 244'0 0'0 244'0 8600 1'7 0'0 1'7 ... ... 0
0 ... ... 234'1 0'0 234'1 8700 2'1 0'0 2'1 ... ... 0
0 ... ... 224'2 0'0 224'2 8800 2'3 0'0 2'3 ... ... 0
0 ... ... 214'3 0'0 214'3 8900 2'6 0'0 2'6 ... ... 0
0 ... ... 204'6 0'0 204'6 9000 3'1 0'0 3'1 ... ... 0
0 ... ... 195'1 0'0 195'1 9100 3'5 0'0 3'5 ... ... 0
0 ... ... 185'5 0'0 185'5 9200 4'1 0'0 4'1 ... ... 0
0 ... ... 176'3 0'0 176'3 9300 4'7 0'0 4'7 ... ... 0
0 ... ... 167'2 0'0 167'2 9400 5'6 0'0 5'6 ... ... 0
0 ... ... 158'3 0'0 158'3 9500 6'7 0'0 6'7 ... ... 0
0 ... ... 149'5 0'0 149'5 9600 8'1 0'0 8'1 ... ... 1
0 ... ... 141'2 0'0 141'2 9700 9'5 0'0 9'5 ... ... 0
0 ... ... 133'1 0'0 133'1 9800 11'3 0'0 11'3 ... ... 2
0 ... ... 125'2 0'0 125'2 9900 13'4 0'0 13'4 ... ... 20
0 ... ... 117'6 0'0 117'6 10000 15'6 0'0 15'6 15'6 15'6 48
0 ... ... 110'4 0'0 110'4 10100 18'3 0'0 18'3 ... ... 0
0 ... ... 103'5 0'0 103'5 10200 21'2 0'0 21'2 ... ... 2
0 ... ... 97'0 0'0 97'0 10300 24'4 0'0 24'4 ... ... 0
0 ... ... 90'5 0'0 90'5 10400 28'0 0'0 28'0 ... ... 2
0 ... ... 84'5 0'0 84'5 10500 31'6 0'0 31'6 ... ... 4
0 ... ... 78'7 0'0 78'7 10600 37'0 1'2 35'6 37'0 37'0 3
0 ... ... 73'3 0'0 73'3 10700 40'0 0'0 40'0 ... ... 0
0 ... ... 68'1 0'0 68'1 10800 44'5 0'0 44'5 ... ... 1
5 ... ... 63'1 0'0 63'1 10900 49'3 0'0 49'3 ... ... 5
20 57'1 57'1 58'4 -1'3 57'1 11000 57'0 2'3 54'5 57'0 57'0 62
4 53'2 52'3 54'1 -1'3 52'6 11100 60'0 0'0 60'0 ... ... 0
20 50'0 50'0 50'0 0'0 50'0 11200 65'6 0'0 65'6 ... ... 4
0 ... ... 46'2 0'0 46'2 11300 71'6 0'0 71'6 ... ... 0
76 42'0 40'6 42'6 -1'4 41'2 11400 78'0 0'0 78'0 ... ... 0
0 ... ... 39'4 0'0 39'4 11500 84'4 0'0 84'4 ... ... 0
16 35'7 35'0 36'4 -1'4 35'0 11600 91'3 0'0 91'3 ... ... 0
10 ... ... 33'6 0'0 33'6 11700 98'3 0'0 98'3 ... ... 0
14 30'0 30'0 31'1 -1'1 30'0 11800 105'5 0'0 105'5 ... ... 0
3 27'7 27'7 28'6 -0'7 27'7 11900 113'0 0'0 113'0 ... ... 0
54 26'6 25'6 26'5 -0'7 25'6 12000 120'5 0'0 120'5 ... ... 0
0 ... ... 24'5 0'0 24'5 12100 128'4 0'0 128'4 ... ... 0
0 ... ... 22'6 0'0 22'6 12200 136'4 0'0 136'4 ... ... 0
6 ... ... 21'0 0'0 21'0 12300 144'5 0'0 144'5 ... ... 0
3 ... ... 19'4 0'0 19'4 12400 152'7 0'0 152'7 ... ... 0
2 17'0 17'0 18'0 -1'0 17'0 12500 161'2 0'0 161'2 ... ... 0
0 ... ... 16'6 0'0 16'6 12600 169'7 0'0 169'7 ... ... 0
0 ... ... 15'4 0'0 15'4 12700 178'4 0'0 178'4 ... ... 0
0 ... ... 14'4 0'0 14'4 12800 187'2 0'0 187'2 ... ... 0
0 ... ... 13'3 0'0 13'3 12900 196'1 0'0 196'1 ... ... 0
21 12'0 11'6 12'4 -0'4 12'0 13000 205'1 0'0 205'1 ... ... 0
0 ... ... 11'6 0'0 11'6 13100 214'2 0'0 214'2 ... ... 0
0 ... ... 11'0 0'0 11'0 13200 223'3 0'0 223'3 ... ... 0
0 ... ... 10'2 0'0 10'2 13300 232'5 0'0 232'5 ... ... 0
0 ... ... 9'5 0'0 9'5 13400 241'7 0'0 241'7 ... ... 0
0 ... ... 9'0 0'0 9'0 13500 251'2 0'0 251'2 ... ... 0
0 ... ... 8'4 0'0 8'4 13600 260'5 0'0 260'5 ... ... 0
0 ... ... 7'5 0'0 7'5 13800 279'5 0'0 279'5 ... ... 0
1 ... ... 6'6 0'0 6'6 14000 298'6 0'0 298'6 ... ... 0
12 ... ... 6'1 0'0 6'1 14200 318'1 0'0 318'1 ... ... 0
0 ... ... 5'5 0'0 5'5 14400 337'4 0'0 337'4 ... ... 0
0 ... ... 5'1 0'0 5'1 14600 357'1 0'0 357'1 ... ... 0
0 ... ... 4'5 0'0 4'5 14800 376'6 0'0 376'6 ... ... 0
0 ... ... 4'2 0'0 4'2 15000 396'3 0'0 396'3 ... ... 0
0 ... ... 4'0 0'0 4'0 15200 416'2 0'0 416'2 ... ... 0
0 ... ... 3'6 0'0 3'6 15400 436'1 0'0 436'1 ... ... 0
0 ... ... 3'3 0'0 3'3 15600 456'0 0'0 456'0 ... ... 0
0 ... ... 3'1 0'0 3'1 15800 476'0 0'0 476'0 ... ... 0
100 ... ... 3'0 0'0 3'0 16000 496'0 0'0 496'0 ... ... 0
0 ... ... 2'6 0'0 2'6 16200 516'0 0'0 516'0 ... ... 0
5 2'6 2'6 2'5 0'1 2'6 16400 536'0 0'0 536'0 ... ... 0
0 ... ... 2'1 0'0 2'1 17000 596'0 0'0 596'0 ... ... 0
0 ... ... 1'4 0'0 1'4 18000 696'0 0'0 696'0 ... ... 0
0 ... ... 1'1 0'0 1'1 19000 796'0 0'0 796'0 ... ... 0
0 ... ... 0'7 0'0 0'7 20000 896'0 0'0 896'0 ... ... 0
0 ... ... 0'2 0'0 0'2 30000 1896'0 0'0 1896'0 ... ... 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.