DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1011'4
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 ... ... 530'6 0'0 530'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 510'6 0'0 510'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 490'6 0'0 490'6 5200 0'1 0'0 0'1 ... ... 140
0 ... ... 470'6 0'0 470'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 450'6 0'0 450'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 430'6 0'0 430'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 410'6 0'0 410'6 6000 0'1 0'0 0'1 ... ... 36
0 ... ... 390'6 0'0 390'6 6200 0'1 0'0 0'1 ... ... 1
0 ... ... 370'6 0'0 370'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 350'6 0'0 350'6 6600 0'1 0'0 0'1 ... ... 26
0 ... ... 330'6 0'0 330'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 310'6 0'0 310'6 7000 0'1 0'0 0'1 ... ... 126
0 ... ... 290'6 0'0 290'6 7200 0'1 0'0 0'1 ... ... 534
0 ... ... 270'6 0'0 270'6 7400 0'1 0'0 0'1 ... ... 474
0 ... ... 250'6 0'0 250'6 7600 0'1 0'0 0'1 ... ... 240
0 ... ... 230'6 0'0 230'6 7800 0'1 0'0 0'1 ... ... 691
0 ... ... 220'6 0'0 220'6 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 210'6 0'0 210'6 8000 0'1 0'0 0'1 ... ... 5673
0 ... ... 200'6 0'0 200'6 8100 0'1 0'0 0'1 ... ... 25
0 ... ... 190'6 0'0 190'6 8200 0'1 0'0 0'1 ... ... 3420
0 ... ... 180'6 0'0 180'6 8300 0'1 0'0 0'1 ... ... 341
0 ... ... 170'6 0'0 170'6 8400 0'1 0'0 0'1 ... ... 2464
0 ... ... 160'6 0'0 160'6 8500 0'1 0'0 0'1 ... ... 350
0 ... ... 150'6 0'0 150'6 8600 0'1 0'0 0'1 ... ... 3241
0 ... ... 140'6 0'0 140'6 8700 0'1 0'0 0'1 ... ... 876
200 ... ... 130'7 0'0 130'7 8800 0'1 0'0 0'1 ... ... 9265
20 ... ... 120'7 0'0 120'7 8900 0'1 0'0 0'1 ... ... 1372
62 ... ... 110'7 0'0 110'7 9000 0'1 0'0 0'1 ... ... 17273
0 ... ... 100'7 0'0 100'7 9100 0'1 0'0 0'1 ... ... 2749
55 ... ... 90'7 0'0 90'7 9200 0'1 0'0 0'1 ... ... 6804
17 ... ... 80'7 0'0 80'7 9300 0'2 0'0 0'2 ... ... 6676
301 ... ... 71'0 0'0 71'0 9400 0'2 0'0 0'2 ... ... 11224
95 ... ... 61'0 0'0 61'0 9500 0'3 0'0 0'3 ... ... 8452
0 ... ... 59'1 0'0 59'1 9520 0'3 0'0 0'3 ... ... 148
0 ... ... 57'1 0'0 57'1 9540 0'3 0'0 0'3 ... ... 92
0 ... ... 55'1 0'0 55'1 9560 0'3 0'0 0'3 ... ... 34
0 ... ... 53'1 0'0 53'1 9580 0'3 0'0 0'3 ... ... 174
536 ... ... 51'1 0'0 51'1 9600 0'3 0'0 0'3 ... ... 10073
0 ... ... 49'1 0'0 49'1 9620 0'3 0'0 0'3 ... ... 202
0 ... ... 47'1 0'0 47'1 9640 0'4 0'0 0'4 ... ... 707
0 ... ... 45'2 0'0 45'2 9660 0'4 0'0 0'4 ... ... 694
0 ... ... 43'3 0'0 43'3 9680 0'5 0'0 0'5 ... ... 520
230 ... ... 41'3 0'0 41'3 9700 0'5 0'0 0'5 ... ... 6966
0 ... ... 39'3 0'0 39'3 9720 0'5 0'0 0'5 ... ... 654
0 ... ... 37'3 0'0 37'3 9740 0'6 0'0 0'6 ... ... 520
0 ... ... 35'4 0'0 35'4 9760 0'7 0'0 0'7 ... ... 729
10 ... ... 33'4 0'0 33'4 9780 0'7 0'0 0'7 ... ... 695
1092 ... ... 31'5 0'0 31'5 9800 1'0 0'0 1'0 ... ... 15748
0 ... ... 29'6 0'0 29'6 9820 1'0 0'0 1'0 ... ... 741
0 ... ... 27'7 0'0 27'7 9840 1'1 0'0 1'1 ... ... 437
0 ... ... 26'1 0'0 26'1 9860 1'3 0'0 1'3 ... ... 620
10 ... ... 24'2 0'0 24'2 9880 1'4 0'0 1'4 ... ... 1191
1885 ... ... 22'4 0'0 22'4 9900 1'4 -0'2 1'6 1'4 1'4 11398
31 ... ... 20'6 0'0 20'6 9920 2'0 0'0 2'0 ... ... 344
42 ... ... 19'0 0'0 19'0 9940 2'2 0'0 2'2 ... ... 522
28 ... ... 17'3 0'0 17'3 9960 2'5 0'0 2'5 ... ... 381
64 ... ... 15'6 0'0 15'6 9980 3'0 0'0 3'0 ... ... 569
8033 ... ... 14'1 0'0 14'1 10000 3'1 -0'3 3'4 3'1 2'6 29771
178 ... ... 12'6 0'0 12'6 10020 4'0 0'0 4'0 ... ... 674
288 ... ... 11'4 0'0 11'4 10040 4'6 0'0 4'6 ... ... 1400
641 ... ... 10'2 0'0 10'2 10060 5'4 0'0 5'4 ... ... 1091
401 ... ... 9'1 0'0 9'1 10080 6'3 0'0 6'3 ... ... 246
12813 ... ... 8'0 0'0 8'0 10100 6'0 -1'2 7'2 6'0 6'0 12159
298 8'2 8'2 6'7 1'3 8'2 10120 8'1 0'0 8'1 ... ... 726
625 7'1 7'1 6'0 1'1 7'1 10140 7'6 -1'4 9'2 7'6 7'6 481
212 ... ... 5'2 0'0 5'2 10160 10'4 0'0 10'4 ... ... 293
331 ... ... 4'5 0'0 4'5 10180 11'7 0'0 11'7 ... ... 360
16565 ... ... 4'0 0'0 4'0 10200 13'0 -0'1 13'1 13'0 13'0 17639
720 ... ... 3'3 0'0 3'3 10220 14'5 0'0 14'5 ... ... 198
502 3'2 3'2 2'7 0'3 3'2 10240 16'1 0'0 16'1 ... ... 547
377 3'0 2'6 2'4 0'2 2'6 10260 17'6 0'0 17'6 ... ... 283
556 ... ... 2'1 0'0 2'1 10280 19'3 0'0 19'3 ... ... 64
11389 ... ... 1'6 0'0 1'6 10300 21'0 0'0 21'0 ... ... 10761
433 ... ... 1'4 0'0 1'4 10320 22'6 0'0 22'6 ... ... 514
522 ... ... 1'2 0'0 1'2 10340 24'4 0'0 24'4 ... ... 63
963 ... ... 1'1 0'0 1'1 10360 26'3 0'0 26'3 ... ... 9
1134 ... ... 1'0 0'0 1'0 10380 28'2 0'0 28'2 ... ... 0
10248 ... ... 0'7 0'0 0'7 10400 27'6 -2'3 30'1 27'6 27'6 14490
703 ... ... 0'6 0'0 0'6 10420 32'0 0'0 32'0 ... ... 0
626 ... ... 0'6 0'0 0'6 10440 33'7 0'0 33'7 ... ... 14
1005 ... ... 0'5 0'0 0'5 10460 35'7 0'0 35'7 ... ... 13
818 ... ... 0'4 0'0 0'4 10480 37'6 0'0 37'6 ... ... 10
14076 ... ... 0'4 0'0 0'4 10500 39'6 0'0 39'6 ... ... 10160
550 ... ... 0'3 0'0 0'3 10520 41'5 0'0 41'5 ... ... 104
642 ... ... 0'3 0'0 0'3 10540 43'5 0'0 43'5 ... ... 64
617 ... ... 0'3 0'0 0'3 10560 45'5 0'0 45'5 ... ... 71
590 ... ... 0'3 0'0 0'3 10580 47'4 0'0 47'4 ... ... 0
10154 ... ... 0'3 0'0 0'3 10600 49'4 0'0 49'4 ... ... 5385
577 ... ... 0'3 0'0 0'3 10620 51'4 0'0 51'4 ... ... 69
593 ... ... 0'3 0'0 0'3 10640 53'4 0'0 53'4 ... ... 0
113 ... ... 0'2 0'0 0'2 10660 55'4 0'0 55'4 ... ... 0
149 ... ... 0'2 0'0 0'2 10680 57'4 0'0 57'4 ... ... 0
5928 ... ... 0'1 0'0 0'1 10700 59'3 0'0 59'3 ... ... 6278
40 ... ... 0'1 0'0 0'1 10720 61'3 0'0 61'3 ... ... 0
52 ... ... 0'1 0'0 0'1 10740 63'3 0'0 63'3 ... ... 0
1 ... ... 0'1 0'0 0'1 10760 65'3 0'0 65'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10780 67'3 0'0 67'3 ... ... 0
14257 ... ... 0'1 0'0 0'1 10800 69'3 0'0 69'3 ... ... 1756
3831 ... ... 0'1 0'0 0'1 10900 79'3 0'0 79'3 ... ... 38
17956 ... ... 0'1 0'0 0'1 11000 89'3 0'0 89'3 ... ... 808
2616 ... ... 0'1 0'0 0'1 11100 99'3 0'0 99'3 ... ... 9
5603 ... ... 0'1 0'0 0'1 11200 109'3 0'0 109'3 ... ... 271
1789 ... ... 0'1 0'0 0'1 11300 119'3 0'0 119'3 ... ... 0
2965 ... ... 0'1 0'0 0'1 11400 129'3 0'0 129'3 ... ... 142
3068 ... ... 0'1 0'0 0'1 11500 139'2 0'0 139'2 ... ... 2
3680 ... ... 0'1 0'0 0'1 11600 149'2 0'0 149'2 ... ... 63
2135 ... ... 0'1 0'0 0'1 11700 159'2 0'0 159'2 ... ... 0
4168 ... ... 0'1 0'0 0'1 11800 169'2 0'0 169'2 ... ... 0
768 ... ... 0'1 0'0 0'1 11900 179'2 0'0 179'2 ... ... 0
40127 ... ... 0'1 0'0 0'1 12000 189'2 0'0 189'2 ... ... 0
1776 ... ... 0'1 0'0 0'1 12100 199'2 0'0 199'2 ... ... 0
2383 ... ... 0'1 0'0 0'1 12200 209'2 0'0 209'2 ... ... 0
3082 ... ... 0'1 0'0 0'1 12300 219'2 0'0 219'2 ... ... 0
1410 ... ... 0'1 0'0 0'1 12400 229'2 0'0 229'2 ... ... 0
2025 ... ... 0'1 0'0 0'1 12500 239'2 0'0 239'2 ... ... 0
3333 ... ... 0'1 0'0 0'1 12600 249'2 0'0 249'2 ... ... 0
253 ... ... 0'1 0'0 0'1 12700 259'2 0'0 259'2 ... ... 0
1076 ... ... 0'1 0'0 0'1 12800 269'2 0'0 269'2 ... ... 0
20330 ... ... 0'1 0'0 0'1 13000 289'2 0'0 289'2 ... ... 0
532 ... ... 0'1 0'0 0'1 13200 309'2 0'0 309'2 ... ... 1
1706 ... ... 0'1 0'0 0'1 13400 329'2 0'0 329'2 ... ... 3
557 ... ... 0'1 0'0 0'1 13600 349'2 0'0 349'2 ... ... 4
535 ... ... 0'1 0'0 0'1 13800 369'2 0'0 369'2 ... ... 0
11165 ... ... 0'1 0'0 0'1 14000 389'2 0'0 389'2 ... ... 0
432 ... ... 0'1 0'0 0'1 14200 409'2 0'0 409'2 ... ... 0
169 ... ... 0'1 0'0 0'1 14400 429'2 0'0 429'2 ... ... 0
300 ... ... 0'1 0'0 0'1 14600 449'2 0'0 449'2 ... ... 0
338 ... ... 0'1 0'0 0'1 14800 469'2 0'0 469'2 ... ... 0
13692 ... ... 0'1 0'0 0'1 15000 489'2 0'0 489'2 ... ... 0
201 ... ... 0'1 0'0 0'1 15200 509'2 0'0 509'2 ... ... 0
121 ... ... 0'1 0'0 0'1 15400 529'2 0'0 529'2 ... ... 0
84 ... ... 0'1 0'0 0'1 15600 549'2 0'0 549'2 ... ... 0
47 ... ... 0'1 0'0 0'1 15800 569'2 0'0 569'2 ... ... 0
1416 ... ... 0'1 0'0 0'1 16000 589'2 0'0 589'2 ... ... 0
103 ... ... 0'1 0'0 0'1 16200 609'2 0'0 609'2 ... ... 0
659 ... ... 0'1 0'0 0'1 16400 629'2 0'0 629'2 ... ... 0
403 ... ... 0'1 0'0 0'1 16600 649'2 0'0 649'2 ... ... 0
138 ... ... 0'1 0'0 0'1 16800 669'2 0'0 669'2 ... ... 0
1843 ... ... 0'1 0'0 0'1 17000 689'2 0'0 689'2 ... ... 0
198 ... ... 0'1 0'0 0'1 17200 709'2 0'0 709'2 ... ... 0
25 ... ... 0'1 0'0 0'1 17400 729'2 0'0 729'2 ... ... 0
147 ... ... 0'1 0'0 0'1 17600 749'2 0'0 749'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 769'2 0'0 769'2 ... ... 0
57 ... ... 0'1 0'0 0'1 18000 789'2 0'0 789'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 809'2 0'0 809'2 ... ... 0
282 ... ... 0'1 0'0 0'1 18400 829'2 0'0 829'2 ... ... 0
17 ... ... 0'1 0'0 0'1 18600 849'2 0'0 849'2 ... ... 0
274 ... ... 0'1 0'0 0'1 18800 869'2 0'0 869'2 ... ... 0
78 ... ... 0'1 0'0 0'1 20000 989'2 0'0 989'2 ... ... 0
177 ... ... 0'1 0'0 0'1 21000 1089'2 0'0 1089'2 ... ... 0
156 ... ... 0'1 0'0 0'1 22000 1189'2 0'0 1189'2 ... ... 0
26 ... ... 0'1 0'0 0'1 23000 1289'2 0'0 1289'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1489'2 0'0 1489'2 ... ... 0
330 ... ... 0'1 0'0 0'1 30000 1989'2 0'0 1989'2 ... ... 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.