DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1026'6
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 ... ... 539'4 0'0 539'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 519'4 0'0 519'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 499'4 0'0 499'4 5200 0'1 0'0 0'1 ... ... 140
0 ... ... 479'4 0'0 479'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 459'4 0'0 459'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 439'4 0'0 439'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 419'4 0'0 419'4 6000 0'1 0'0 0'1 ... ... 36
0 ... ... 399'4 0'0 399'4 6200 0'1 0'0 0'1 ... ... 1
0 ... ... 379'4 0'0 379'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 359'4 0'0 359'4 6600 0'1 0'0 0'1 ... ... 26
0 ... ... 339'4 0'0 339'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 319'4 0'0 319'4 7000 0'1 0'0 0'1 ... ... 126
0 ... ... 299'4 0'0 299'4 7200 0'1 0'0 0'1 ... ... 534
0 ... ... 279'4 0'0 279'4 7400 0'1 0'0 0'1 ... ... 474
0 ... ... 259'4 0'0 259'4 7600 0'1 0'0 0'1 ... ... 240
0 ... ... 239'4 0'0 239'4 7800 0'1 0'0 0'1 ... ... 691
0 ... ... 229'4 0'0 229'4 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 0'0 219'4 8000 0'1 0'0 0'1 ... ... 5673
0 ... ... 209'4 0'0 209'4 8100 0'1 0'0 0'1 ... ... 25
0 ... ... 199'4 0'0 199'4 8200 0'1 0'0 0'1 ... ... 3420
0 ... ... 189'4 0'0 189'4 8300 0'1 0'0 0'1 ... ... 341
0 ... ... 179'4 0'0 179'4 8400 0'1 0'0 0'1 ... ... 2464
0 ... ... 169'4 0'0 169'4 8500 0'1 0'0 0'1 ... ... 350
0 ... ... 159'4 0'0 159'4 8600 0'1 0'0 0'1 ... ... 3241
0 ... ... 149'5 0'0 149'5 8700 0'1 0'0 0'1 ... ... 876
200 ... ... 139'5 0'0 139'5 8800 0'1 0'0 0'1 ... ... 9265
20 ... ... 129'5 0'0 129'5 8900 0'1 0'0 0'1 ... ... 1372
62 ... ... 119'5 0'0 119'5 9000 0'1 0'0 0'1 ... ... 17281
0 ... ... 109'5 0'0 109'5 9100 0'1 0'0 0'1 ... ... 2749
55 ... ... 99'5 0'0 99'5 9200 0'1 0'0 0'1 ... ... 6737
17 ... ... 89'5 0'0 89'5 9300 0'1 0'0 0'1 ... ... 6567
301 ... ... 79'5 0'0 79'5 9400 0'1 0'0 0'1 0'1 0'1 11234
95 ... ... 69'5 0'0 69'5 9500 0'1 0'0 0'1 ... ... 8519
0 ... ... 67'5 0'0 67'5 9520 0'1 0'0 0'1 ... ... 148
0 ... ... 65'5 0'0 65'5 9540 0'1 0'0 0'1 ... ... 92
0 ... ... 63'5 0'0 63'5 9560 0'1 0'0 0'1 ... ... 34
0 ... ... 61'5 0'0 61'5 9580 0'1 0'0 0'1 ... ... 171
533 ... ... 59'5 0'0 59'5 9600 0'1 0'0 0'1 0'1 0'1 10036
0 ... ... 57'5 0'0 57'5 9620 0'1 0'0 0'1 ... ... 202
0 ... ... 55'5 0'0 55'5 9640 0'1 0'0 0'1 ... ... 707
0 ... ... 53'5 0'0 53'5 9660 0'1 0'0 0'1 ... ... 694
0 ... ... 51'5 0'0 51'5 9680 0'2 0'0 0'2 ... ... 520
230 ... ... 49'6 0'0 49'6 9700 0'2 0'0 0'2 ... ... 6956
0 ... ... 47'6 0'0 47'6 9720 0'2 0'0 0'2 ... ... 654
0 ... ... 45'6 0'0 45'6 9740 0'2 0'0 0'2 0'2 0'2 520
0 ... ... 43'6 0'0 43'6 9760 0'2 0'0 0'2 0'2 0'2 729
10 ... ... 41'6 0'0 41'6 9780 0'2 0'0 0'2 0'2 0'2 695
1092 ... ... 39'7 0'0 39'7 9800 0'3 0'0 0'3 ... ... 14440
0 ... ... 37'7 0'0 37'7 9820 0'3 0'0 0'3 ... ... 741
0 ... ... 35'7 0'0 35'7 9840 0'3 0'0 0'3 ... ... 437
0 ... ... 34'0 0'0 34'0 9860 0'4 0'0 0'4 ... ... 620
10 ... ... 32'0 0'0 32'0 9880 0'4 0'0 0'4 ... ... 1191
1885 ... ... 30'0 0'0 30'0 9900 0'4 -0'1 0'5 0'4 0'4 9102
31 ... ... 28'1 0'0 28'1 9920 0'5 0'0 0'5 ... ... 348
42 ... ... 26'2 0'0 26'2 9940 0'6 0'0 0'6 ... ... 572
28 ... ... 24'2 0'0 24'2 9960 0'7 0'0 0'7 ... ... 582
64 ... ... 22'3 0'0 22'3 9980 1'0 0'0 1'0 ... ... 569
8033 24'0 24'0 20'5 3'3 24'0 10000 0'5 -0'4 1'1 1'0 0'5 28495
178 ... ... 18'6 0'0 18'6 10020 1'0 -0'2 1'2 1'0 1'0 680
414 ... ... 17'0 0'0 17'0 10040 1'4 0'0 1'4 ... ... 1397
622 ... ... 15'3 0'0 15'3 10060 1'7 0'0 1'7 ... ... 1034
355 ... ... 13'6 0'0 13'6 10080 2'2 0'0 2'2 ... ... 253
12728 14'6 14'6 12'2 2'4 14'6 10100 1'4 -1'2 2'6 2'4 1'4 13363
385 ... ... 10'7 0'0 10'7 10120 3'3 0'0 3'3 ... ... 670
687 ... ... 9'4 0'0 9'4 10140 4'0 0'0 4'0 ... ... 510
409 ... ... 8'3 0'0 8'3 10160 4'7 0'0 4'7 ... ... 293
432 ... ... 7'2 0'0 7'2 10180 5'6 0'0 5'6 ... ... 368
16594 10'3 8'3 6'2 4'0 10'2 10200 3'3 -3'3 6'6 5'6 3'3 18812
736 ... ... 5'3 0'0 5'3 10220 7'7 0'0 7'7 ... ... 119
670 ... ... 4'4 0'0 4'4 10240 9'0 0'0 9'0 ... ... 547
367 ... ... 3'6 0'0 3'6 10260 10'2 0'0 10'2 ... ... 283
594 5'4 5'4 3'1 2'3 5'4 10280 11'5 0'0 11'5 ... ... 64
11166 5'0 3'5 2'5 2'3 5'0 10300 8'2 -4'7 13'1 8'3 8'0 10773
433 ... ... 2'1 0'0 2'1 10320 14'5 0'0 14'5 ... ... 514
506 ... ... 1'6 0'0 1'6 10340 16'2 0'0 16'2 ... ... 63
978 3'0 1'7 1'4 1'4 3'0 10360 18'0 0'0 18'0 ... ... 9
1141 ... ... 1'2 0'0 1'2 10380 19'6 0'0 19'6 ... ... 1
9373 2'1 2'0 1'0 1'0 2'0 10400 15'4 -6'0 21'4 15'4 15'4 14484
747 ... ... 0'7 0'0 0'7 10420 23'3 0'0 23'3 ... ... 0
628 1'2 1'2 0'6 0'4 1'2 10440 25'2 0'0 25'2 ... ... 14
1053 1'0 1'0 0'5 0'3 1'0 10460 27'1 0'0 27'1 ... ... 13
824 ... ... 0'4 0'0 0'4 10480 23'5 -5'3 29'0 23'5 23'5 10
14129 1'0 0'7 0'4 0'3 0'7 10500 25'0 -6'0 31'0 25'0 25'0 10156
550 ... ... 0'3 0'0 0'3 10520 32'7 0'0 32'7 ... ... 104
642 ... ... 0'3 0'0 0'3 10540 34'7 0'0 34'7 ... ... 64
617 ... ... 0'3 0'0 0'3 10560 36'7 0'0 36'7 ... ... 71
590 ... ... 0'3 0'0 0'3 10580 38'6 0'0 38'6 ... ... 0
10129 ... ... 0'2 0'0 0'2 10600 40'6 0'0 40'6 ... ... 5378
577 ... ... 0'2 0'0 0'2 10620 42'6 0'0 42'6 ... ... 69
593 ... ... 0'2 0'0 0'2 10640 44'6 0'0 44'6 ... ... 0
113 ... ... 0'2 0'0 0'2 10660 46'6 0'0 46'6 ... ... 0
149 ... ... 0'2 0'0 0'2 10680 48'6 0'0 48'6 ... ... 0
5928 ... ... 0'2 0'0 0'2 10700 46'5 -4'1 50'6 46'5 46'5 6278
40 ... ... 0'2 0'0 0'2 10720 52'5 0'0 52'5 ... ... 0
52 ... ... 0'1 0'0 0'1 10740 54'5 0'0 54'5 ... ... 0
1 ... ... 0'1 0'0 0'1 10760 56'5 0'0 56'5 ... ... 0
0 ... ... 0'1 0'0 0'1 10780 58'5 0'0 58'5 ... ... 0
14244 0'1 0'1 0'1 0'0 0'1 10800 60'5 0'0 60'5 ... ... 1756
3831 ... ... 0'1 0'0 0'1 10900 70'5 0'0 70'5 ... ... 38
17947 ... ... 0'1 0'0 0'1 11000 80'5 0'0 80'5 ... ... 806
2616 ... ... 0'1 0'0 0'1 11100 90'5 0'0 90'5 ... ... 9
5603 ... ... 0'1 0'0 0'1 11200 100'5 0'0 100'5 ... ... 271
1789 ... ... 0'1 0'0 0'1 11300 110'5 0'0 110'5 ... ... 0
2965 ... ... 0'1 0'0 0'1 11400 120'5 0'0 120'5 ... ... 142
3068 ... ... 0'1 0'0 0'1 11500 130'5 0'0 130'5 ... ... 1
3680 ... ... 0'1 0'0 0'1 11600 140'5 0'0 140'5 ... ... 63
2135 ... ... 0'1 0'0 0'1 11700 150'5 0'0 150'5 ... ... 0
4168 ... ... 0'1 0'0 0'1 11800 160'4 0'0 160'4 ... ... 0
768 ... ... 0'1 0'0 0'1 11900 170'4 0'0 170'4 ... ... 0
40127 ... ... 0'1 0'0 0'1 12000 180'4 0'0 180'4 ... ... 0
1776 ... ... 0'1 0'0 0'1 12100 190'4 0'0 190'4 ... ... 0
2383 ... ... 0'1 0'0 0'1 12200 200'4 0'0 200'4 ... ... 0
3082 ... ... 0'1 0'0 0'1 12300 210'4 0'0 210'4 ... ... 0
1410 ... ... 0'1 0'0 0'1 12400 220'4 0'0 220'4 ... ... 0
2025 ... ... 0'1 0'0 0'1 12500 230'4 0'0 230'4 ... ... 0
3333 ... ... 0'1 0'0 0'1 12600 240'4 0'0 240'4 ... ... 0
253 ... ... 0'1 0'0 0'1 12700 250'4 0'0 250'4 ... ... 0
1076 ... ... 0'1 0'0 0'1 12800 260'4 0'0 260'4 ... ... 0
20330 ... ... 0'1 0'0 0'1 13000 280'4 0'0 280'4 ... ... 0
532 ... ... 0'1 0'0 0'1 13200 300'4 0'0 300'4 ... ... 1
1706 ... ... 0'1 0'0 0'1 13400 320'4 0'0 320'4 ... ... 3
557 ... ... 0'1 0'0 0'1 13600 340'4 0'0 340'4 ... ... 4
535 ... ... 0'1 0'0 0'1 13800 360'4 0'0 360'4 ... ... 0
11165 ... ... 0'1 0'0 0'1 14000 380'4 0'0 380'4 ... ... 0
432 ... ... 0'1 0'0 0'1 14200 400'4 0'0 400'4 ... ... 0
169 ... ... 0'1 0'0 0'1 14400 420'4 0'0 420'4 ... ... 0
300 ... ... 0'1 0'0 0'1 14600 440'4 0'0 440'4 ... ... 0
338 ... ... 0'1 0'0 0'1 14800 460'4 0'0 460'4 ... ... 0
13692 ... ... 0'1 0'0 0'1 15000 480'4 0'0 480'4 ... ... 0
201 ... ... 0'1 0'0 0'1 15200 500'4 0'0 500'4 ... ... 0
121 ... ... 0'1 0'0 0'1 15400 520'4 0'0 520'4 ... ... 0
84 ... ... 0'1 0'0 0'1 15600 540'4 0'0 540'4 ... ... 0
47 ... ... 0'1 0'0 0'1 15800 560'4 0'0 560'4 ... ... 0
1416 ... ... 0'1 0'0 0'1 16000 580'4 0'0 580'4 ... ... 0
103 ... ... 0'1 0'0 0'1 16200 600'4 0'0 600'4 ... ... 0
659 ... ... 0'1 0'0 0'1 16400 620'4 0'0 620'4 ... ... 0
403 ... ... 0'1 0'0 0'1 16600 640'4 0'0 640'4 ... ... 0
138 ... ... 0'1 0'0 0'1 16800 660'4 0'0 660'4 ... ... 0
1843 ... ... 0'1 0'0 0'1 17000 680'4 0'0 680'4 ... ... 0
198 ... ... 0'1 0'0 0'1 17200 700'4 0'0 700'4 ... ... 0
25 ... ... 0'1 0'0 0'1 17400 720'4 0'0 720'4 ... ... 0
147 ... ... 0'1 0'0 0'1 17600 740'4 0'0 740'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 760'4 0'0 760'4 ... ... 0
57 ... ... 0'1 0'0 0'1 18000 780'4 0'0 780'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 800'4 0'0 800'4 ... ... 0
282 ... ... 0'1 0'0 0'1 18400 820'4 0'0 820'4 ... ... 0
17 ... ... 0'1 0'0 0'1 18600 840'4 0'0 840'4 ... ... 0
274 ... ... 0'1 0'0 0'1 18800 860'4 0'0 860'4 ... ... 0
78 ... ... 0'1 0'0 0'1 20000 980'4 0'0 980'4 ... ... 0
177 ... ... 0'1 0'0 0'1 21000 1080'4 0'0 1080'4 ... ... 0
156 ... ... 0'1 0'0 0'1 22000 1180'4 0'0 1180'4 ... ... 0
26 ... ... 0'1 0'0 0'1 23000 1280'4 0'0 1280'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1480'4 0'0 1480'4 ... ... 0
330 ... ... 0'1 0'0 0'1 30000 1980'4 0'0 1980'4 ... ... 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.