DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1034'6
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 ... ... 551'6 0'0 551'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 531'6 0'0 531'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 511'6 0'0 511'6 5200 0'1 0'0 0'1 ... ... 140
0 ... ... 491'6 0'0 491'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 471'6 0'0 471'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 451'6 0'0 451'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 431'6 0'0 431'6 6000 0'1 0'0 0'1 ... ... 36
0 ... ... 411'6 0'0 411'6 6200 0'1 0'0 0'1 ... ... 1
0 ... ... 391'6 0'0 391'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 371'6 0'0 371'6 6600 0'1 0'0 0'1 ... ... 26
0 ... ... 351'6 0'0 351'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 331'6 0'0 331'6 7000 0'1 0'0 0'1 ... ... 126
0 ... ... 311'6 0'0 311'6 7200 0'1 0'0 0'1 ... ... 534
0 ... ... 291'6 0'0 291'6 7400 0'1 0'0 0'1 ... ... 474
0 ... ... 271'7 0'0 271'7 7600 0'1 0'0 0'1 ... ... 240
0 ... ... 251'7 0'0 251'7 7800 0'1 0'0 0'1 ... ... 691
0 ... ... 241'7 0'0 241'7 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 231'7 0'0 231'7 8000 0'1 0'0 0'1 ... ... 5673
0 ... ... 221'7 0'0 221'7 8100 0'1 0'0 0'1 ... ... 25
0 ... ... 211'7 0'0 211'7 8200 0'1 0'0 0'1 ... ... 3420
0 ... ... 201'7 0'0 201'7 8300 0'1 0'0 0'1 ... ... 341
0 ... ... 191'7 0'0 191'7 8400 0'1 0'0 0'1 ... ... 2464
0 ... ... 181'7 0'0 181'7 8500 0'1 0'0 0'1 ... ... 350
0 ... ... 171'7 0'0 171'7 8600 0'1 0'0 0'1 ... ... 3241
0 ... ... 161'7 0'0 161'7 8700 0'1 0'0 0'1 ... ... 876
0 ... ... 151'7 0'0 151'7 8800 0'1 0'0 0'1 ... ... 9265
20 ... ... 141'7 0'0 141'7 8900 0'1 0'0 0'1 ... ... 1372
62 ... ... 131'7 0'0 131'7 9000 0'1 0'0 0'1 ... ... 17281
0 ... ... 121'7 0'0 121'7 9100 0'1 0'0 0'1 ... ... 2749
21 ... ... 111'7 0'0 111'7 9200 0'1 0'0 0'1 ... ... 6695
17 ... ... 101'7 0'0 101'7 9300 0'1 0'0 0'1 ... ... 6567
301 ... ... 91'7 0'0 91'7 9400 0'1 0'0 0'1 ... ... 11223
95 ... ... 81'7 0'0 81'7 9500 0'1 0'0 0'1 ... ... 8468
0 ... ... 79'7 0'0 79'7 9520 0'1 0'0 0'1 ... ... 148
0 ... ... 77'7 0'0 77'7 9540 0'1 0'0 0'1 ... ... 99
0 ... ... 75'7 0'0 75'7 9560 0'1 0'0 0'1 ... ... 34
0 ... ... 73'7 0'0 73'7 9580 0'2 0'1 0'1 0'2 0'2 169
533 ... ... 71'7 0'0 71'7 9600 0'1 0'0 0'1 ... ... 10027
0 ... ... 69'7 0'0 69'7 9620 0'1 0'0 0'1 ... ... 202
0 ... ... 67'7 0'0 67'7 9640 0'1 0'0 0'1 ... ... 707
0 ... ... 65'7 0'0 65'7 9660 0'1 0'0 0'1 ... ... 694
0 ... ... 63'7 0'0 63'7 9680 0'1 0'0 0'1 ... ... 520
230 ... ... 61'7 0'0 61'7 9700 0'1 0'0 0'1 ... ... 6943
0 ... ... 59'7 0'0 59'7 9720 0'1 0'0 0'1 ... ... 654
0 ... ... 57'7 0'0 57'7 9740 0'1 0'0 0'1 ... ... 520
0 ... ... 55'7 0'0 55'7 9760 0'1 0'0 0'1 ... ... 739
10 ... ... 54'0 0'0 54'0 9780 0'2 0'0 0'2 ... ... 700
1092 ... ... 52'0 0'0 52'0 9800 0'2 0'0 0'2 ... ... 13025
0 ... ... 50'0 0'0 50'0 9820 0'2 0'0 0'2 ... ... 741
0 ... ... 48'0 0'0 48'0 9840 0'2 0'0 0'2 ... ... 564
0 ... ... 46'0 0'0 46'0 9860 0'2 0'0 0'2 ... ... 620
10 ... ... 44'0 0'0 44'0 9880 0'2 0'0 0'2 ... ... 1209
1882 ... ... 42'1 0'0 42'1 9900 0'3 0'0 0'3 ... ... 8748
31 ... ... 40'1 0'0 40'1 9920 0'3 0'0 0'3 ... ... 351
42 ... ... 38'1 0'0 38'1 9940 0'3 0'0 0'3 ... ... 706
28 ... ... 36'1 0'0 36'1 9960 0'3 0'0 0'3 ... ... 591
64 ... ... 34'1 0'0 34'1 9980 0'3 0'0 0'3 ... ... 620
7956 ... ... 32'2 0'0 32'2 10000 0'3 -0'1 0'4 0'3 0'3 23803
178 ... ... 30'2 0'0 30'2 10020 0'4 0'0 0'4 ... ... 701
414 ... ... 28'2 0'0 28'2 10040 0'4 0'0 0'4 ... ... 1384
622 ... ... 26'3 0'0 26'3 10060 0'5 0'0 0'5 ... ... 1157
332 ... ... 24'4 0'0 24'4 10080 0'6 0'0 0'6 ... ... 356
11614 25'4 23'4 22'4 3'0 25'4 10100 0'5 -0'2 0'7 0'6 0'5 8571
385 ... ... 20'6 0'0 20'6 10120 1'0 0'0 1'0 ... ... 686
687 ... ... 18'7 0'0 18'7 10140 1'1 0'0 1'1 ... ... 664
471 ... ... 17'1 0'0 17'1 10160 1'3 0'0 1'3 ... ... 773
432 ... ... 15'4 0'0 15'4 10180 1'3 -0'3 1'6 1'3 1'3 1737
14919 16'6 13'6 13'7 2'7 16'6 10200 1'5 -0'4 2'1 2'0 1'5 18583
736 ... ... 12'2 0'0 12'2 10220 2'4 0'0 2'4 ... ... 524
615 ... ... 10'7 0'0 10'7 10240 2'3 -0'6 3'1 2'3 2'3 2864
516 ... ... 9'3 0'0 9'3 10260 2'5 -1'0 3'5 2'5 2'5 445
623 ... ... 8'1 0'0 8'1 10280 4'3 0'0 4'3 ... ... 1784
10877 ... ... 6'7 0'0 6'7 10300 4'1 -1'0 5'1 4'2 3'5 14417
584 6'6 5'7 5'6 1'0 6'6 10320 6'0 0'0 6'0 ... ... 1491
552 ... ... 4'7 0'0 4'7 10340 5'6 -1'3 7'1 5'6 5'6 96
1147 5'4 5'4 4'0 1'4 5'4 10360 8'2 0'0 8'2 ... ... 9
1136 ... ... 3'3 0'0 3'3 10380 9'5 0'0 9'5 ... ... 1
9587 4'0 3'3 2'6 1'2 4'0 10400 8'7 -2'1 11'0 11'3 8'7 14327
752 3'1 3'1 2'2 0'7 3'1 10420 12'4 0'0 12'4 ... ... 0
648 ... ... 1'7 0'0 1'7 10440 14'1 0'0 14'1 ... ... 17
1108 ... ... 1'4 0'0 1'4 10460 15'6 0'0 15'6 ... ... 43
849 ... ... 1'2 0'0 1'2 10480 17'4 0'0 17'4 ... ... 10
13927 ... ... 1'1 0'0 1'1 10500 19'2 0'0 19'2 ... ... 10080
586 ... ... 0'7 0'0 0'7 10520 21'1 0'0 21'1 ... ... 104
724 1'0 1'0 0'6 0'2 1'0 10540 23'0 0'0 23'0 ... ... 65
652 ... ... 0'6 0'0 0'6 10560 24'7 0'0 24'7 ... ... 71
590 ... ... 0'5 0'0 0'5 10580 26'7 0'0 26'7 ... ... 0
9925 0'5 0'5 0'4 0'1 0'5 10600 28'6 0'0 28'6 ... ... 5376
577 ... ... 0'3 0'0 0'3 10620 30'5 0'0 30'5 ... ... 69
593 ... ... 0'3 0'0 0'3 10640 32'5 0'0 32'5 ... ... 0
113 ... ... 0'3 0'0 0'3 10660 34'5 0'0 34'5 ... ... 0
149 ... ... 0'3 0'0 0'3 10680 36'5 0'0 36'5 ... ... 0
6528 ... ... 0'3 0'0 0'3 10700 38'4 0'0 38'4 ... ... 6278
40 ... ... 0'2 0'0 0'2 10720 40'4 0'0 40'4 ... ... 0
52 ... ... 0'2 0'0 0'2 10740 42'4 0'0 42'4 ... ... 0
1 ... ... 0'2 0'0 0'2 10760 44'4 0'0 44'4 ... ... 0
0 ... ... 0'2 0'0 0'2 10780 46'4 0'0 46'4 ... ... 0
14198 ... ... 0'2 0'0 0'2 10800 48'4 0'0 48'4 ... ... 1756
0 ... ... ... ... ... 10820 ... ... ... ... ... 0
3774 ... ... 0'2 0'0 0'2 10900 58'4 0'0 58'4 ... ... 38
18342 ... ... 0'2 0'0 0'2 11000 68'3 0'0 68'3 ... ... 806
3062 ... ... 0'1 0'0 0'1 11100 78'3 0'0 78'3 ... ... 9
5482 0'0 0'0 0'1 -0'1 0'0 11200 88'3 0'0 88'3 ... ... 270
1789 ... ... 0'1 0'0 0'1 11300 98'3 0'0 98'3 ... ... 0
2965 ... ... 0'1 0'0 0'1 11400 108'3 0'0 108'3 ... ... 142
3068 ... ... 0'1 0'0 0'1 11500 118'3 0'0 118'3 ... ... 1
3480 ... ... 0'1 0'0 0'1 11600 128'3 0'0 128'3 ... ... 63
2135 ... ... 0'1 0'0 0'1 11700 138'3 0'0 138'3 ... ... 0
4168 ... ... 0'1 0'0 0'1 11800 148'3 0'0 148'3 ... ... 0
768 ... ... 0'1 0'0 0'1 11900 158'3 0'0 158'3 ... ... 0
40127 0'0 0'0 0'1 -0'1 0'0 12000 168'3 0'0 168'3 ... ... 0
1776 ... ... 0'1 0'0 0'1 12100 178'3 0'0 178'3 ... ... 0
2383 ... ... 0'1 0'0 0'1 12200 188'3 0'0 188'3 ... ... 0
3082 ... ... 0'1 0'0 0'1 12300 198'3 0'0 198'3 ... ... 0
1410 ... ... 0'1 0'0 0'1 12400 208'3 0'0 208'3 ... ... 0
2025 ... ... 0'1 0'0 0'1 12500 218'3 0'0 218'3 ... ... 0
3333 ... ... 0'1 0'0 0'1 12600 228'3 0'0 228'3 ... ... 0
253 ... ... 0'1 0'0 0'1 12700 238'3 0'0 238'3 ... ... 0
1076 ... ... 0'1 0'0 0'1 12800 248'3 0'0 248'3 ... ... 0
20540 ... ... 0'1 0'0 0'1 13000 268'3 0'0 268'3 ... ... 0
532 ... ... 0'1 0'0 0'1 13200 288'2 0'0 288'2 ... ... 1
1706 ... ... 0'1 0'0 0'1 13400 308'2 0'0 308'2 ... ... 3
557 ... ... 0'1 0'0 0'1 13600 328'2 0'0 328'2 ... ... 4
535 ... ... 0'1 0'0 0'1 13800 348'2 0'0 348'2 ... ... 0
11165 ... ... 0'1 0'0 0'1 14000 368'2 0'0 368'2 ... ... 0
432 ... ... 0'1 0'0 0'1 14200 388'2 0'0 388'2 ... ... 0
169 ... ... 0'1 0'0 0'1 14400 408'2 0'0 408'2 ... ... 0
300 ... ... 0'1 0'0 0'1 14600 428'2 0'0 428'2 ... ... 0
338 ... ... 0'1 0'0 0'1 14800 448'2 0'0 448'2 ... ... 0
13692 ... ... 0'1 0'0 0'1 15000 468'2 0'0 468'2 ... ... 0
201 ... ... 0'1 0'0 0'1 15200 488'2 0'0 488'2 ... ... 0
121 ... ... 0'1 0'0 0'1 15400 508'2 0'0 508'2 ... ... 0
84 ... ... 0'1 0'0 0'1 15600 528'2 0'0 528'2 ... ... 0
47 ... ... 0'1 0'0 0'1 15800 548'2 0'0 548'2 ... ... 0
1416 ... ... 0'1 0'0 0'1 16000 568'2 0'0 568'2 ... ... 0
103 ... ... 0'1 0'0 0'1 16200 588'2 0'0 588'2 ... ... 0
659 ... ... 0'1 0'0 0'1 16400 608'2 0'0 608'2 ... ... 0
403 ... ... 0'1 0'0 0'1 16600 628'2 0'0 628'2 ... ... 0
138 ... ... 0'1 0'0 0'1 16800 648'2 0'0 648'2 ... ... 0
1843 ... ... 0'1 0'0 0'1 17000 668'2 0'0 668'2 ... ... 0
198 ... ... 0'1 0'0 0'1 17200 688'2 0'0 688'2 ... ... 0
25 ... ... 0'1 0'0 0'1 17400 708'2 0'0 708'2 ... ... 0
147 ... ... 0'1 0'0 0'1 17600 728'2 0'0 728'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 748'2 0'0 748'2 ... ... 0
57 ... ... 0'1 0'0 0'1 18000 768'2 0'0 768'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 788'2 0'0 788'2 ... ... 0
282 ... ... 0'1 0'0 0'1 18400 808'2 0'0 808'2 ... ... 0
17 ... ... 0'1 0'0 0'1 18600 828'2 0'0 828'2 ... ... 0
274 ... ... 0'1 0'0 0'1 18800 848'2 0'0 848'2 ... ... 0
78 ... ... 0'1 0'0 0'1 20000 968'2 0'0 968'2 ... ... 0
177 ... ... 0'1 0'0 0'1 21000 1068'2 0'0 1068'2 ... ... 0
156 ... ... 0'1 0'0 0'1 22000 1168'2 0'0 1168'2 ... ... 0
26 ... ... 0'1 0'0 0'1 23000 1268'2 0'0 1268'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1468'2 0'0 1468'2 ... ... 0
330 ... ... 0'1 0'0 0'1 30000 1968'2 0'0 1968'2 ... ... 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.