DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1012'2
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 ... ... 526'4 0'0 526'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 506'4 0'0 506'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 486'4 0'0 486'4 5200 0'1 0'0 0'1 ... ... 140
0 ... ... 466'4 0'0 466'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 446'4 0'0 446'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 426'4 0'0 426'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 406'4 0'0 406'4 6000 0'1 0'0 0'1 ... ... 36
0 ... ... 386'4 0'0 386'4 6200 0'1 0'0 0'1 ... ... 1
0 ... ... 366'4 0'0 366'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 346'4 0'0 346'4 6600 0'1 0'0 0'1 ... ... 26
0 ... ... 326'4 0'0 326'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 306'4 0'0 306'4 7000 0'1 0'0 0'1 ... ... 126
0 ... ... 286'4 0'0 286'4 7200 0'1 0'0 0'1 ... ... 534
0 ... ... 266'4 0'0 266'4 7400 0'1 0'0 0'1 ... ... 474
0 ... ... 246'4 0'0 246'4 7600 0'1 0'0 0'1 ... ... 240
0 ... ... 226'4 0'0 226'4 7800 0'1 0'0 0'1 ... ... 691
0 ... ... 216'4 0'0 216'4 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 206'4 0'0 206'4 8000 0'1 0'0 0'1 ... ... 5673
0 ... ... 196'4 0'0 196'4 8100 0'1 0'0 0'1 ... ... 25
0 ... ... 186'4 0'0 186'4 8200 0'1 0'0 0'1 ... ... 3210
0 ... ... 176'4 0'0 176'4 8300 0'1 0'0 0'1 ... ... 341
0 ... ... 166'4 0'0 166'4 8400 0'1 0'0 0'1 ... ... 2464
0 ... ... 156'4 0'0 156'4 8500 0'1 0'0 0'1 ... ... 350
0 ... ... 146'4 0'0 146'4 8600 0'1 0'0 0'1 ... ... 3241
0 ... ... 136'4 0'0 136'4 8700 0'1 0'0 0'1 ... ... 876
200 ... ... 126'4 0'0 126'4 8800 0'1 0'0 0'1 ... ... 9265
20 ... ... 116'5 0'0 116'5 8900 0'1 0'0 0'1 ... ... 1372
62 ... ... 106'5 0'0 106'5 9000 0'1 0'0 0'1 0'1 0'1 17086
0 ... ... 96'5 0'0 96'5 9100 0'1 0'0 0'1 ... ... 2751
55 ... ... 86'6 0'0 86'6 9200 0'2 0'0 0'2 ... ... 6884
17 ... ... 76'6 0'0 76'6 9300 0'3 0'0 0'3 ... ... 6676
301 ... ... 66'7 0'0 66'7 9400 0'2 -0'1 0'3 0'2 0'2 11226
95 64'2 64'2 57'0 7'2 64'2 9500 0'3 -0'1 0'4 0'3 0'3 8804
0 ... ... 55'0 0'0 55'0 9520 0'4 0'0 0'4 ... ... 148
0 ... ... 53'0 0'0 53'0 9540 0'4 0'0 0'4 ... ... 92
0 ... ... 51'0 0'0 51'0 9560 0'5 0'0 0'5 ... ... 34
0 ... ... 49'1 0'0 49'1 9580 0'5 0'0 0'5 ... ... 174
536 ... ... 47'1 0'0 47'1 9600 0'4 -0'1 0'5 0'6 0'4 9988
0 ... ... 45'1 0'0 45'1 9620 0'6 0'0 0'6 ... ... 202
0 ... ... 43'2 0'0 43'2 9640 0'6 0'0 0'6 ... ... 707
0 ... ... 41'2 0'0 41'2 9660 0'7 0'0 0'7 ... ... 694
0 ... ... 39'3 0'0 39'3 9680 0'7 0'0 0'7 ... ... 420
230 ... ... 37'4 0'0 37'4 9700 0'5 -0'3 1'0 0'5 0'5 7111
0 ... ... 35'5 0'0 35'5 9720 1'1 0'0 1'1 ... ... 654
0 ... ... 33'6 0'0 33'6 9740 1'2 0'0 1'2 ... ... 520
0 ... ... 31'7 0'0 31'7 9760 0'7 -0'4 1'3 0'7 0'7 679
10 ... ... 30'0 0'0 30'0 9780 1'4 0'0 1'4 ... ... 695
1092 ... ... 28'1 0'0 28'1 9800 0'7 -0'7 1'6 1'4 0'5 15141
0 ... ... 26'3 0'0 26'3 9820 1'5 -0'2 1'7 1'5 1'5 793
0 ... ... 24'5 0'0 24'5 9840 1'2 -0'7 2'1 1'2 1'2 436
0 ... ... 22'7 0'0 22'7 9860 1'1 -1'2 2'3 1'2 1'1 568
10 ... ... 21'1 0'0 21'1 9880 1'5 -1'0 2'5 1'6 1'5 1168
1887 25'7 25'7 19'4 6'3 25'7 9900 1'4 -1'4 3'0 2'1 1'2 11780
31 ... ... 17'7 0'0 17'7 9920 1'6 -1'6 3'4 2'7 1'6 357
42 ... ... 16'3 0'0 16'3 9940 2'0 -1'7 3'7 2'0 1'5 566
28 ... ... 15'0 0'0 15'0 9960 2'4 -2'0 4'4 2'4 2'4 376
64 ... ... 13'4 0'0 13'4 9980 2'6 -2'2 5'0 2'6 2'0 596
8040 18'2 18'2 12'2 6'0 18'2 10000 3'0 -2'6 5'6 5'4 2'1 27888
178 ... ... 11'0 0'0 11'0 10020 2'5 -3'7 6'4 4'1 2'5 659
288 ... ... 9'6 0'0 9'6 10040 4'2 -3'0 7'2 4'2 3'2 1394
662 15'0 12'2 8'5 3'5 12'2 10060 4'4 -3'5 8'1 6'1 3'4 1087
213 9'7 8'2 7'5 2'2 9'7 10080 3'7 -5'2 9'1 5'7 3'7 200
12481 13'2 7'6 6'5 2'3 9'0 10100 5'5 -4'4 10'1 8'2 4'3 12796
293 9'0 6'4 5'6 2'1 7'7 10120 7'4 -3'6 11'2 8'2 6'7 691
675 6'5 6'5 5'1 1'4 6'5 10140 7'5 -4'7 12'4 8'7 6'0 480
233 9'1 5'6 4'3 1'3 5'6 10160 8'6 -5'1 13'7 9'6 7'1 289
259 5'0 5'0 3'7 1'1 5'0 10180 8'3 -7'0 15'3 8'3 8'3 358
17049 7'3 3'5 3'3 1'0 4'3 10200 11'7 -5'0 16'7 16'0 8'6 17639
675 6'2 3'6 2'7 0'7 3'6 10220 18'3 0'0 18'3 ... ... 198
383 5'6 2'6 2'4 0'6 3'2 10240 11'0 -9'0 20'0 11'0 11'0 547
276 4'7 2'6 2'1 0'5 2'6 10260 21'5 0'0 21'5 ... ... 283
451 4'3 2'3 1'7 0'4 2'3 10280 23'3 0'0 23'3 ... ... 64
14146 4'0 1'6 1'5 0'5 2'2 10300 18'1 -6'7 25'0 20'6 15'3 10822
477 3'3 1'7 1'3 1'5 3'0 10320 26'6 0'0 26'6 ... ... 514
502 2'7 1'5 1'1 1'6 2'7 10340 28'5 0'0 28'5 ... ... 63
893 2'2 1'2 1'0 0'3 1'3 10360 30'4 0'0 30'4 ... ... 9
1097 2'1 1'1 0'7 1'2 2'1 10380 32'2 0'0 32'2 ... ... 0
9511 1'7 1'0 0'6 0'7 1'5 10400 27'0 -7'2 34'2 34'2 23'7 14493
703 1'3 1'0 0'5 0'3 1'0 10420 36'1 0'0 36'1 ... ... 0
635 1'3 1'0 0'5 0'3 1'0 10440 38'0 0'0 38'0 ... ... 14
1005 1'1 1'1 0'4 0'5 1'1 10460 40'0 0'0 40'0 ... ... 13
818 ... ... 0'4 0'0 0'4 10480 42'0 0'0 42'0 ... ... 10
13742 0'7 0'4 0'4 0'1 0'5 10500 34'0 -9'7 43'7 38'4 34'0 10170
549 0'4 0'4 0'3 0'1 0'4 10520 45'7 0'0 45'7 ... ... 104
642 ... ... 0'3 0'0 0'3 10540 47'7 0'0 47'7 ... ... 64
617 ... ... 0'3 0'0 0'3 10560 49'7 0'0 49'7 ... ... 71
590 ... ... 0'3 0'0 0'3 10580 51'6 0'0 51'6 ... ... 0
10336 ... ... 0'3 0'0 0'3 10600 44'4 -9'2 53'6 44'4 44'4 5398
562 0'3 0'3 0'2 0'1 0'3 10620 55'6 0'0 55'6 ... ... 69
593 ... ... 0'2 0'0 0'2 10640 57'6 0'0 57'6 ... ... 0
113 ... ... 0'2 0'0 0'2 10660 59'6 0'0 59'6 ... ... 0
93 0'3 0'3 0'2 0'1 0'3 10680 61'6 0'0 61'6 ... ... 0
5928 ... ... 0'2 0'0 0'2 10700 63'6 0'0 63'6 ... ... 6278
40 ... ... 0'2 0'0 0'2 10720 65'6 0'0 65'6 ... ... 0
52 ... ... 0'2 0'0 0'2 10740 67'5 0'0 67'5 ... ... 0
1 ... ... 0'2 0'0 0'2 10760 69'5 0'0 69'5 ... ... 0
0 ... ... 0'2 0'0 0'2 10780 71'5 0'0 71'5 ... ... 0
14270 0'2 0'2 0'2 0'0 0'2 10800 73'5 0'0 73'5 ... ... 1757
3831 ... ... 0'1 0'0 0'1 10900 83'5 0'0 83'5 ... ... 38
17892 ... ... 0'1 0'0 0'1 11000 87'0 -6'5 93'5 87'0 87'0 822
2616 ... ... 0'1 0'0 0'1 11100 103'5 0'0 103'5 ... ... 9
5603 ... ... 0'1 0'0 0'1 11200 113'5 0'0 113'5 ... ... 452
1789 ... ... 0'1 0'0 0'1 11300 123'4 0'0 123'4 ... ... 41
2963 ... ... 0'1 0'0 0'1 11400 129'5 -3'7 133'4 129'5 129'5 145
3068 ... ... 0'1 0'0 0'1 11500 143'4 0'0 143'4 ... ... 2
3640 ... ... 0'1 0'0 0'1 11600 153'4 0'0 153'4 ... ... 220
2135 ... ... 0'1 0'0 0'1 11700 163'4 0'0 163'4 ... ... 0
4168 ... ... 0'1 0'0 0'1 11800 173'4 0'0 173'4 ... ... 0
768 ... ... 0'1 0'0 0'1 11900 183'4 0'0 183'4 ... ... 0
40127 ... ... 0'1 0'0 0'1 12000 193'4 0'0 193'4 ... ... 0
1776 ... ... 0'1 0'0 0'1 12100 203'4 0'0 203'4 ... ... 0
2383 ... ... 0'1 0'0 0'1 12200 213'4 0'0 213'4 ... ... 0
3082 ... ... 0'1 0'0 0'1 12300 223'4 0'0 223'4 ... ... 0
1410 ... ... 0'1 0'0 0'1 12400 233'4 0'0 233'4 ... ... 0
2025 ... ... 0'1 0'0 0'1 12500 243'4 0'0 243'4 ... ... 0
3333 ... ... 0'1 0'0 0'1 12600 253'4 0'0 253'4 ... ... 0
253 ... ... 0'1 0'0 0'1 12700 263'4 0'0 263'4 ... ... 0
1076 ... ... 0'1 0'0 0'1 12800 273'4 0'0 273'4 ... ... 0
20330 ... ... 0'1 0'0 0'1 13000 293'4 0'0 293'4 ... ... 0
532 ... ... 0'1 0'0 0'1 13200 313'4 0'0 313'4 ... ... 1
1706 ... ... 0'1 0'0 0'1 13400 333'4 0'0 333'4 ... ... 3
557 ... ... 0'1 0'0 0'1 13600 353'4 0'0 353'4 ... ... 4
535 ... ... 0'1 0'0 0'1 13800 373'4 0'0 373'4 ... ... 0
11165 ... ... 0'1 0'0 0'1 14000 393'4 0'0 393'4 ... ... 0
432 ... ... 0'1 0'0 0'1 14200 413'4 0'0 413'4 ... ... 0
169 ... ... 0'1 0'0 0'1 14400 433'4 0'0 433'4 ... ... 0
300 ... ... 0'1 0'0 0'1 14600 453'4 0'0 453'4 ... ... 0
338 ... ... 0'1 0'0 0'1 14800 473'4 0'0 473'4 ... ... 0
13692 ... ... 0'1 0'0 0'1 15000 493'4 0'0 493'4 ... ... 0
201 ... ... 0'1 0'0 0'1 15200 513'4 0'0 513'4 ... ... 0
121 ... ... 0'1 0'0 0'1 15400 533'4 0'0 533'4 ... ... 0
84 ... ... 0'1 0'0 0'1 15600 553'4 0'0 553'4 ... ... 0
47 ... ... 0'1 0'0 0'1 15800 573'4 0'0 573'4 ... ... 0
1416 ... ... 0'1 0'0 0'1 16000 593'4 0'0 593'4 ... ... 0
103 ... ... 0'1 0'0 0'1 16200 613'4 0'0 613'4 ... ... 0
659 ... ... 0'1 0'0 0'1 16400 633'4 0'0 633'4 ... ... 0
403 ... ... 0'1 0'0 0'1 16600 653'4 0'0 653'4 ... ... 0
138 ... ... 0'1 0'0 0'1 16800 673'4 0'0 673'4 ... ... 0
1843 ... ... 0'1 0'0 0'1 17000 693'4 0'0 693'4 ... ... 0
198 ... ... 0'1 0'0 0'1 17200 713'4 0'0 713'4 ... ... 0
25 ... ... 0'1 0'0 0'1 17400 733'4 0'0 733'4 ... ... 0
147 ... ... 0'1 0'0 0'1 17600 753'4 0'0 753'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 773'4 0'0 773'4 ... ... 0
57 ... ... 0'1 0'0 0'1 18000 793'4 0'0 793'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 813'4 0'0 813'4 ... ... 0
282 ... ... 0'1 0'0 0'1 18400 833'4 0'0 833'4 ... ... 0
17 ... ... 0'1 0'0 0'1 18600 853'4 0'0 853'4 ... ... 0
274 ... ... 0'1 0'0 0'1 18800 873'4 0'0 873'4 ... ... 0
78 ... ... 0'1 0'0 0'1 20000 993'4 0'0 993'4 ... ... 0
177 ... ... 0'1 0'0 0'1 21000 1093'4 0'0 1093'4 ... ... 0
156 ... ... 0'1 0'0 0'1 22000 1193'4 0'0 1193'4 ... ... 0
26 ... ... 0'1 0'0 0'1 23000 1293'4 0'0 1293'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1493'4 0'0 1493'4 ... ... 0
330 ... ... 0'1 0'0 0'1 30000 1993'4 0'0 1993'4 ... ... 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.