DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 991'6
Expiration Date: 10/25/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 508'6 0'0 508'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 488'6 0'0 488'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 468'6 0'0 468'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 448'6 0'0 448'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 428'6 0'0 428'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 408'6 0'0 408'6 5800 0'1 0'0 0'1 ... ... 525
0 ... ... 388'6 0'0 388'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 368'6 0'0 368'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 348'6 0'0 348'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 328'6 0'0 328'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 308'6 0'0 308'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 288'6 0'0 288'6 7000 0'1 0'0 0'1 ... ... 259
0 ... ... 268'6 0'0 268'6 7200 0'1 0'0 0'1 ... ... 870
0 ... ... 258'6 0'0 258'6 7300 0'1 0'0 0'1 ... ... 2
0 ... ... 248'6 0'0 248'6 7400 0'1 0'0 0'1 ... ... 2047
0 ... ... 238'6 0'0 238'6 7500 0'1 0'0 0'1 ... ... 13
0 ... ... 228'6 0'0 228'6 7600 0'1 0'0 0'1 ... ... 1708
0 ... ... 218'6 0'0 218'6 7700 0'1 0'0 0'1 ... ... 1077
0 ... ... 208'6 0'0 208'6 7800 0'1 0'0 0'1 ... ... 760
0 ... ... 198'6 0'0 198'6 7900 0'1 0'0 0'1 ... ... 341
0 ... ... 188'6 0'0 188'6 8000 0'1 0'0 0'1 ... ... 647
0 ... ... 178'6 0'0 178'6 8100 0'1 0'0 0'1 ... ... 829
0 ... ... 168'6 0'0 168'6 8200 0'1 0'0 0'1 ... ... 295
0 ... ... 158'6 0'0 158'6 8300 0'1 0'0 0'1 ... ... 589
0 ... ... 148'6 0'0 148'6 8400 0'1 0'0 0'1 ... ... 1283
2 ... ... 138'6 0'0 138'6 8500 0'1 0'0 0'1 ... ... 2001
30 ... ... 128'6 0'0 128'6 8600 0'1 0'0 0'1 ... ... 1101
260 ... ... 118'7 0'0 118'7 8700 0'1 0'0 0'1 ... ... 1714
0 ... ... 108'7 0'0 108'7 8800 0'1 0'0 0'1 ... ... 3779
1 ... ... 98'7 0'0 98'7 8900 0'1 0'0 0'1 ... ... 5604
390 ... ... 88'7 0'0 88'7 9000 0'1 0'0 0'1 ... ... 10416
2 ... ... 79'0 0'0 79'0 9100 0'2 0'0 0'2 ... ... 2206
630 ... ... 69'0 0'0 69'0 9200 0'3 0'0 0'3 ... ... 3132
24 ... ... 59'2 0'0 59'2 9300 0'4 0'0 0'4 ... ... 6415
1000 ... ... 49'5 0'0 49'5 9400 0'7 0'0 0'7 ... ... 8125
406 ... ... 40'2 0'0 40'2 9500 1'4 0'0 1'4 ... ... 7421
2375 ... ... 31'3 0'0 31'3 9600 2'0 -0'5 2'5 2'1 2'0 9964
3108 ... ... 23'3 0'0 23'3 9700 3'3 -1'2 4'5 3'5 3'3 9458
6808 ... ... 16'4 0'0 16'4 9800 6'3 -1'3 7'6 7'1 5'7 11760
3436 12'4 11'4 11'0 1'4 12'4 9900 10'4 -1'6 12'2 11'6 9'2 10578
14353 9'4 8'4 7'0 1'5 8'5 10000 16'0 -2'2 18'2 16'0 14'3 17710
7452 5'4 4'6 4'1 1'2 5'3 10100 21'4 -3'7 25'3 21'4 21'4 12934
13049 3'2 2'4 2'3 0'3 2'6 10200 33'5 0'0 33'5 ... ... 15629
6585 2'0 2'0 1'3 0'5 2'0 10300 42'4 0'0 42'4 ... ... 4377
19301 ... ... 0'6 0'0 0'6 10400 52'0 0'0 52'0 ... ... 19207
7466 0'5 0'4 0'4 0'0 0'4 10500 61'5 0'0 61'5 ... ... 4861
11993 ... ... 0'3 0'0 0'3 10600 71'4 0'0 71'4 ... ... 7516
6415 ... ... 0'2 0'0 0'2 10700 81'3 0'0 81'3 ... ... 876
9364 ... ... 0'2 0'0 0'2 10800 91'3 0'0 91'3 ... ... 7897
6730 ... ... 0'1 0'0 0'1 10900 101'2 0'0 101'2 ... ... 216
15378 0'1 0'1 0'1 0'0 0'1 11000 111'3 0'0 111'3 ... ... 10379
2693 ... ... 0'1 0'0 0'1 11100 121'2 0'0 121'2 ... ... 82
6385 ... ... 0'1 0'0 0'1 11200 131'2 0'0 131'2 ... ... 4917
1203 ... ... 0'1 0'0 0'1 11300 141'2 0'0 141'2 ... ... 4
5094 ... ... 0'1 0'0 0'1 11400 151'2 0'0 151'2 ... ... 2314
1656 ... ... 0'1 0'0 0'1 11500 161'2 0'0 161'2 ... ... 47
7499 ... ... 0'1 0'0 0'1 11600 171'2 0'0 171'2 ... ... 3646
791 ... ... 0'1 0'0 0'1 11700 181'2 0'0 181'2 ... ... 20
6607 ... ... 0'1 0'0 0'1 11800 191'2 0'0 191'2 ... ... 1621
3389 ... ... 0'1 0'0 0'1 11900 201'2 0'0 201'2 ... ... 120
9128 ... ... 0'1 0'0 0'1 12000 211'2 0'0 211'2 ... ... 2234
847 ... ... 0'1 0'0 0'1 12100 221'2 0'0 221'2 ... ... 0
5946 ... ... 0'1 0'0 0'1 12200 231'2 0'0 231'2 ... ... 38
643 ... ... 0'1 0'0 0'1 12300 241'2 0'0 241'2 ... ... 0
4586 ... ... 0'1 0'0 0'1 12400 251'2 0'0 251'2 ... ... 44
517 ... ... 0'1 0'0 0'1 12500 261'2 0'0 261'2 ... ... 125
6497 ... ... 0'1 0'0 0'1 12600 271'2 0'0 271'2 ... ... 55
365 ... ... 0'1 0'0 0'1 12700 281'2 0'0 281'2 ... ... 113
3265 ... ... 0'1 0'0 0'1 12800 291'2 0'0 291'2 ... ... 46
187 ... ... 0'1 0'0 0'1 12900 301'2 0'0 301'2 ... ... 323
6547 ... ... 0'1 0'0 0'1 13000 311'2 0'0 311'2 ... ... 89
146 ... ... 0'1 0'0 0'1 13100 321'2 0'0 321'2 ... ... 212
3420 ... ... 0'1 0'0 0'1 13200 331'2 0'0 331'2 ... ... 3
0 ... ... 0'1 0'0 0'1 13300 341'2 0'0 341'2 ... ... 0
3921 ... ... 0'1 0'0 0'1 13400 351'2 0'0 351'2 ... ... 23
3038 ... ... 0'1 0'0 0'1 13600 371'2 0'0 371'2 ... ... 20
2056 ... ... 0'1 0'0 0'1 13800 391'2 0'0 391'2 ... ... 1
6003 ... ... 0'1 0'0 0'1 14000 411'2 0'0 411'2 ... ... 0
2480 ... ... 0'1 0'0 0'1 14200 431'2 0'0 431'2 ... ... 9
1755 ... ... 0'1 0'0 0'1 14400 451'2 0'0 451'2 ... ... 0
527 ... ... 0'1 0'0 0'1 14600 471'2 0'0 471'2 ... ... 0
561 ... ... 0'1 0'0 0'1 14800 491'2 0'0 491'2 ... ... 0
2186 ... ... 0'1 0'0 0'1 15000 511'2 0'0 511'2 ... ... 0
135 ... ... 0'1 0'0 0'1 15200 531'2 0'0 531'2 ... ... 0
134 ... ... 0'1 0'0 0'1 15400 551'2 0'0 551'2 ... ... 0
560 ... ... 0'1 0'0 0'1 15600 571'2 0'0 571'2 ... ... 0
289 ... ... 0'1 0'0 0'1 15800 591'2 0'0 591'2 ... ... 0
502 ... ... 0'1 0'0 0'1 16000 611'2 0'0 611'2 ... ... 36
191 ... ... 0'1 0'0 0'1 16200 631'2 0'0 631'2 ... ... 0
2322 ... ... 0'1 0'0 0'1 16400 651'2 0'0 651'2 ... ... 0
142 ... ... 0'1 0'0 0'1 16600 671'2 0'0 671'2 ... ... 0
253 ... ... 0'1 0'0 0'1 16800 691'2 0'0 691'2 ... ... 0
1049 ... ... 0'1 0'0 0'1 17000 711'2 0'0 711'2 ... ... 0
35 ... ... 0'1 0'0 0'1 17200 731'2 0'0 731'2 ... ... 0
1770 ... ... 0'1 0'0 0'1 17400 751'2 0'0 751'2 ... ... 0
88 ... ... 0'1 0'0 0'1 17600 771'2 0'0 771'2 ... ... 0
32 ... ... 0'1 0'0 0'1 17800 791'2 0'0 791'2 ... ... 0
3660 ... ... 0'1 0'0 0'1 18000 811'2 0'0 811'2 ... ... 0
8 ... ... 0'1 0'0 0'1 18200 831'2 0'0 831'2 ... ... 0
2 ... ... 0'1 0'0 0'1 18400 851'2 0'0 851'2 ... ... 0
780 ... ... 0'1 0'0 0'1 18600 871'2 0'0 871'2 ... ... 0
60 ... ... 0'1 0'0 0'1 18800 891'2 0'0 891'2 ... ... 0
11 ... ... 0'1 0'0 0'1 19000 911'2 0'0 911'2 ... ... 0
15 ... ... 0'1 0'0 0'1 19200 931'2 0'0 931'2 ... ... 0
10 ... ... 0'1 0'0 0'1 19400 951'2 0'0 951'2 ... ... 0
170 ... ... 0'1 0'0 0'1 19600 971'2 0'0 971'2 ... ... 0
19 ... ... 0'1 0'0 0'1 19800 991'2 0'0 991'2 ... ... 0
114 ... ... 0'1 0'0 0'1 20000 1011'2 0'0 1011'2 ... ... 0
272 ... ... 0'1 0'0 0'1 21000 1111'2 0'0 1111'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1311'2 0'0 1311'2 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1411'2 0'0 1411'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1511'2 0'0 1511'2 ... ... 0
0 ... ... 0'1 0'0 0'1 26000 1611'2 0'0 1611'2 ... ... 0
0 ... ... 0'1 0'0 0'1 27000 1711'2 0'0 1711'2 ... ... 0
0 ... ... 0'1 0'0 0'1 28000 1811'2 0'0 1811'2 ... ... 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.