DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1050'6
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 ... ... 568'0 0'0 568'0 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 548'0 0'0 548'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 528'0 0'0 528'0 5200 0'1 0'0 0'1 ... ... 140
0 ... ... 508'0 0'0 508'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 488'0 0'0 488'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 468'0 0'0 468'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 448'0 0'0 448'0 6000 0'1 0'0 0'1 ... ... 36
0 ... ... 428'0 0'0 428'0 6200 0'1 0'0 0'1 ... ... 1
0 ... ... 408'0 0'0 408'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 388'0 0'0 388'0 6600 0'1 0'0 0'1 ... ... 26
0 ... ... 368'0 0'0 368'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 348'0 0'0 348'0 7000 0'2 0'0 0'2 ... ... 150
0 ... ... 328'0 0'0 328'0 7200 0'2 0'0 0'2 ... ... 462
0 ... ... 308'0 0'0 308'0 7400 0'2 0'0 0'2 ... ... 474
0 ... ... 288'0 0'0 288'0 7600 0'3 0'0 0'3 ... ... 240
0 ... ... 268'0 0'0 268'0 7800 0'3 0'0 0'3 ... ... 424
0 ... ... 248'0 0'0 248'0 8000 0'4 0'0 0'4 0'4 0'4 8603
0 ... ... 228'0 0'0 228'0 8200 0'5 0'0 0'5 ... ... 2283
0 ... ... 218'0 0'0 218'0 8300 0'6 0'0 0'6 ... ... 52
0 ... ... 208'0 0'0 208'0 8400 0'7 0'0 0'7 ... ... 2848
1 ... ... 198'1 0'0 198'1 8500 0'7 -0'1 1'0 0'7 0'7 376
0 ... ... 188'2 0'0 188'2 8600 1'1 0'0 1'1 ... ... 3318
0 ... ... 178'3 0'0 178'3 8700 1'3 0'0 1'3 ... ... 319
1 ... ... 168'5 0'0 168'5 8800 1'6 0'1 1'5 1'6 1'6 9352
0 ... ... 158'7 0'0 158'7 8900 2'0 0'0 2'0 2'0 2'0 591
42 ... ... 149'3 0'0 149'3 9000 2'3 0'0 2'3 2'3 2'2 18668
0 ... ... 139'7 0'0 139'7 9100 2'7 0'0 2'7 ... ... 162
58 ... ... 130'4 0'0 130'4 9200 3'0 -0'3 3'3 3'3 3'0 13323
0 ... ... 121'2 0'0 121'2 9300 4'1 0'0 4'1 ... ... 698
290 ... ... 112'2 0'0 112'2 9400 4'7 -0'2 5'1 5'0 4'7 8692
0 ... ... 103'3 0'0 103'3 9500 5'5 -0'5 6'2 6'2 5'5 4138
346 ... ... 95'0 0'0 95'0 9600 7'2 -0'4 7'6 7'5 6'6 11364
4 ... ... 86'7 0'0 86'7 9700 9'0 -0'5 9'5 9'0 9'0 1102
756 ... ... 79'2 0'0 79'2 9800 10'5 -1'2 11'7 11'3 10'5 7810
0 ... ... 72'0 0'0 72'0 9900 12'4 -2'0 14'4 14'0 12'4 1077
3173 70'0 70'0 65'1 4'7 70'0 10000 17'0 -0'5 17'5 17'5 15'2 15089
46 ... ... 58'6 0'0 58'6 10100 20'3 -0'6 21'1 20'4 18'4 1832
5081 56'4 52'0 52'6 3'6 56'4 10200 24'3 -0'5 25'0 24'3 21'7 13050
1600 49'5 49'5 47'2 2'3 49'5 10300 29'0 -0'3 29'3 29'0 26'2 2150
5718 46'3 41'2 42'1 1'5 43'6 10400 33'0 -1'2 34'2 34'1 30'6 7688
2110 42'5 36'3 37'3 3'2 40'5 10500 37'6 -1'5 39'3 39'0 35'1 1328
7482 37'1 35'0 33'2 2'0 35'2 10600 45'1 0'0 45'1 ... ... 3274
2911 31'5 28'5 29'3 2'2 31'5 10700 50'2 -1'0 51'2 50'2 50'2 6278
11359 30'0 26'2 26'0 1'2 27'2 10800 54'5 -3'1 57'6 54'5 54'5 1556
2157 26'4 23'6 23'0 2'1 25'1 10900 64'5 0'0 64'5 ... ... 0
18991 24'0 18'5 20'3 1'1 21'4 11000 67'6 -4'1 71'7 67'6 67'6 677
737 20'4 18'6 18'1 1'4 19'5 11100 79'4 0'0 79'4 ... ... 1
4562 18'6 15'1 16'1 1'3 17'4 11200 87'4 0'0 87'4 ... ... 310
640 16'1 15'7 14'3 1'6 16'1 11300 95'5 0'0 95'5 ... ... 0
3704 15'0 13'6 12'7 1'5 14'4 11400 104'1 0'0 104'1 ... ... 426
424 13'5 12'0 11'5 1'0 12'5 11500 112'6 0'0 112'6 ... ... 490
3603 12'0 10'0 10'4 1'2 11'6 11600 121'4 0'0 121'4 ... ... 429
340 10'2 10'1 9'4 0'5 10'1 11700 130'3 0'0 130'3 ... ... 0
3539 9'2 8'4 8'5 0'5 9'2 11800 139'4 0'0 139'4 ... ... 16
264 9'0 8'1 7'7 1'1 9'0 11900 148'5 0'0 148'5 ... ... 0
27474 8'3 7'3 7'2 0'6 8'0 12000 157'7 0'0 157'7 ... ... 321
238 7'2 7'1 6'5 0'5 7'2 12100 167'2 0'0 167'2 ... ... 0
5302 ... ... 6'0 0'0 6'0 12200 176'5 0'0 176'5 ... ... 20
2844 ... ... 5'4 0'0 5'4 12300 186'1 0'0 186'1 ... ... 0
1338 5'4 4'7 5'1 0'3 5'4 12400 195'5 0'0 195'5 ... ... 1
214 5'3 4'4 4'6 0'5 5'3 12500 205'2 0'0 205'2 ... ... 0
3319 5'1 4'2 4'3 0'6 5'1 12600 214'7 0'0 214'7 ... ... 85
17 ... ... 4'1 0'0 4'1 12700 224'4 0'0 224'4 ... ... 0
1089 4'1 4'1 3'6 0'3 4'1 12800 234'2 0'0 234'2 ... ... 28
8867 3'5 3'3 3'2 0'2 3'4 13000 253'5 0'0 253'5 ... ... 10
585 3'2 3'1 2'7 0'2 3'1 13200 273'2 0'0 273'2 ... ... 20
573 ... ... 2'4 0'0 2'4 13400 292'7 0'0 292'7 ... ... 3
522 ... ... 2'2 0'0 2'2 13600 312'5 0'0 312'5 ... ... 4
438 ... ... 2'0 0'0 2'0 13800 332'3 0'0 332'3 ... ... 0
9192 2'2 1'7 1'6 0'2 2'0 14000 352'2 0'0 352'2 ... ... 949
376 1'6 1'6 1'5 0'1 1'6 14200 372'1 0'0 372'1 ... ... 0
127 ... ... 1'3 0'0 1'3 14400 392'0 0'0 392'0 ... ... 0
350 ... ... 1'2 0'0 1'2 14600 412'0 0'0 412'0 ... ... 0
353 ... ... 1'1 0'0 1'1 14800 432'0 0'0 432'0 ... ... 0
11370 ... ... 1'1 0'0 1'1 15000 452'0 0'0 452'0 ... ... 0
65 ... ... 1'0 0'0 1'0 15200 472'0 0'0 472'0 ... ... 0
103 ... ... 0'7 0'0 0'7 15400 492'0 0'0 492'0 ... ... 0
84 ... ... 0'7 0'0 0'7 15600 512'0 0'0 512'0 ... ... 0
47 ... ... 0'6 0'0 0'6 15800 532'0 0'0 532'0 ... ... 0
1368 ... ... 0'6 0'0 0'6 16000 552'0 0'0 552'0 ... ... 0
103 ... ... 0'6 0'0 0'6 16200 572'0 0'0 572'0 ... ... 0
659 ... ... 0'5 0'0 0'5 16400 592'0 0'0 592'0 ... ... 0
403 ... ... 0'5 0'0 0'5 16600 612'0 0'0 612'0 ... ... 0
138 ... ... 0'5 0'0 0'5 16800 632'0 0'0 632'0 ... ... 0
1843 ... ... 0'5 0'0 0'5 17000 652'0 0'0 652'0 ... ... 0
198 ... ... 0'4 0'0 0'4 17200 672'0 0'0 672'0 ... ... 0
27 ... ... 0'4 0'0 0'4 17400 692'0 0'0 692'0 ... ... 0
20 ... ... 0'4 0'0 0'4 17600 712'0 0'0 712'0 ... ... 0
0 ... ... 0'3 0'0 0'3 17800 732'0 0'0 732'0 ... ... 0
37 ... ... 0'3 0'0 0'3 18000 752'0 0'0 752'0 ... ... 0
0 ... ... 0'3 0'0 0'3 18200 772'0 0'0 772'0 ... ... 0
282 ... ... 0'3 0'0 0'3 18400 792'0 0'0 792'0 ... ... 0
17 ... ... 0'3 0'0 0'3 18600 812'0 0'0 812'0 ... ... 0
274 ... ... 0'2 0'0 0'2 18800 832'0 0'0 832'0 ... ... 0
78 ... ... 0'2 0'0 0'2 20000 952'0 0'0 952'0 ... ... 0
177 0'2 0'2 0'1 0'1 0'2 21000 1052'0 0'0 1052'0 ... ... 0
156 ... ... 0'1 0'0 0'1 22000 1152'0 0'0 1152'0 ... ... 0
26 ... ... 0'1 0'0 0'1 23000 1252'0 0'0 1252'0 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1452'0 0'0 1452'0 ... ... 0
330 ... ... 0'1 0'0 0'1 30000 1952'0 0'0 1952'0 ... ... 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.