DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1083'0
Expiration Date: 10/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 589'6 0'0 589'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 569'6 0'0 569'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 549'6 0'0 549'6 5400 0'1 0'0 0'1 ... ... 355
0 ... ... 529'6 0'0 529'6 5600 0'2 0'0 0'2 ... ... 0
0 ... ... 509'6 0'0 509'6 5800 0'2 0'0 0'2 ... ... 0
0 ... ... 489'6 0'0 489'6 6000 0'2 0'0 0'2 ... ... 355
0 ... ... 469'6 0'0 469'6 6200 0'2 0'0 0'2 ... ... 0
0 ... ... 449'6 0'0 449'6 6400 0'2 0'0 0'2 ... ... 0
0 ... ... 429'6 0'0 429'6 6600 0'3 0'0 0'3 ... ... 0
0 ... ... 409'6 0'0 409'6 6800 0'3 0'0 0'3 ... ... 0
0 ... ... 389'6 0'0 389'6 7000 0'3 0'0 0'3 ... ... 10
0 ... ... 369'6 0'0 369'6 7200 0'4 0'0 0'4 ... ... 0
0 ... ... 349'6 0'0 349'6 7400 0'4 0'0 0'4 ... ... 0
0 ... ... 329'6 0'0 329'6 7600 0'5 0'0 0'5 ... ... 0
0 ... ... 309'6 0'0 309'6 7800 0'6 0'0 0'6 ... ... 0
0 ... ... 289'6 0'0 289'6 8000 0'6 0'0 0'6 ... ... 70
0 ... ... 269'6 0'0 269'6 8200 0'7 0'0 0'7 ... ... 477
0 ... ... 249'6 0'0 249'6 8400 1'1 0'0 1'1 ... ... 209
0 ... ... 239'6 0'0 239'6 8500 1'2 0'0 1'2 ... ... 1
0 ... ... 229'6 0'0 229'6 8600 1'4 0'0 1'4 ... ... 10
0 ... ... 219'7 0'0 219'7 8700 1'6 0'0 1'6 ... ... 0
0 ... ... 210'0 0'0 210'0 8800 2'0 0'0 2'0 ... ... 199
0 ... ... 200'2 0'0 200'2 8900 2'3 0'0 2'3 ... ... 23
0 ... ... 190'4 0'0 190'4 9000 2'6 0'0 2'6 ... ... 385
0 ... ... 181'0 0'0 181'0 9100 3'2 0'0 3'2 ... ... 4
0 ... ... 171'4 0'0 171'4 9200 3'7 0'0 3'7 ... ... 173
0 ... ... 162'2 0'0 162'2 9300 4'5 0'1 4'4 4'5 4'5 3
0 ... ... 153'1 0'0 153'1 9400 5'4 0'1 5'3 5'4 5'4 1740
40 ... ... 144'2 0'0 144'2 9500 6'4 0'0 6'4 ... ... 205
0 ... ... 135'5 0'0 135'5 9600 7'6 0'0 7'6 ... ... 591
0 ... ... 127'1 0'0 127'1 9700 9'2 0'0 9'2 ... ... 1198
0 ... ... 119'1 0'0 119'1 9800 11'1 0'0 11'1 ... ... 1816
0 ... ... 111'2 0'0 111'2 9900 13'1 0'0 13'1 ... ... 266
181 ... ... 103'7 0'0 103'7 10000 17'0 1'3 15'5 17'0 17'0 2225
0 ... ... 96'7 0'0 96'7 10100 18'4 0'0 18'4 ... ... 508
220 ... ... 90'1 0'0 90'1 10200 21'5 0'0 21'5 ... ... 1753
9 ... ... 83'7 0'0 83'7 10300 25'2 0'0 25'2 ... ... 418
590 ... ... 78'0 0'0 78'0 10400 29'1 0'0 29'1 ... ... 1093
138 ... ... 72'3 0'0 72'3 10500 33'3 0'0 33'3 ... ... 826
959 ... ... 67'1 0'0 67'1 10600 37'7 0'0 37'7 ... ... 2095
1048 ... ... 62'1 0'0 62'1 10700 42'6 0'0 42'6 ... ... 1115
3155 ... ... 57'3 0'0 57'3 10800 47'7 0'0 47'7 ... ... 2104
364 ... ... 53'0 0'0 53'0 10900 53'2 0'0 53'2 ... ... 346
5549 ... ... 48'7 0'0 48'7 11000 59'0 0'0 59'0 ... ... 1605
563 ... ... 45'0 0'0 45'0 11100 64'7 0'0 64'7 ... ... 1205
2672 ... ... 41'4 0'0 41'4 11200 71'2 0'0 71'2 ... ... 555
416 ... ... 38'2 0'0 38'2 11300 77'6 0'0 77'6 ... ... 76
1263 ... ... 35'2 0'0 35'2 11400 84'5 0'0 84'5 ... ... 0
1292 ... ... 32'4 0'0 32'4 11500 91'5 0'0 91'5 ... ... 78
633 ... ... 30'0 0'0 30'0 11600 99'0 0'0 99'0 ... ... 94
334 ... ... 27'5 0'0 27'5 11700 106'4 0'0 106'4 ... ... 0
813 ... ... 25'4 0'0 25'4 11800 114'1 0'0 114'1 ... ... 66
585 ... ... 23'4 0'0 23'4 11900 122'1 0'0 122'1 ... ... 0
5546 21'7 20'2 21'6 -1'4 20'2 12000 130'1 0'0 130'1 ... ... 28
153 ... ... 20'1 0'0 20'1 12100 138'3 0'0 138'3 ... ... 0
865 ... ... 18'5 0'0 18'5 12200 146'6 0'0 146'6 ... ... 0
26 ... ... 17'3 0'0 17'3 12300 155'2 0'0 155'2 ... ... 0
548 ... ... 16'1 0'0 16'1 12400 163'7 0'0 163'7 ... ... 0
326 ... ... 15'0 0'0 15'0 12500 172'6 0'0 172'6 ... ... 56
727 ... ... 14'0 0'0 14'0 12600 181'4 0'0 181'4 ... ... 0
107 ... ... 13'0 0'0 13'0 12700 190'4 0'0 190'4 ... ... 0
38 ... ... 12'2 0'0 12'2 12800 199'5 0'0 199'5 ... ... 0
6 ... ... 11'3 0'0 11'3 12900 208'6 0'0 208'6 ... ... 0
5633 ... ... 10'6 0'0 10'6 13000 217'7 0'0 217'7 ... ... 0
71 ... ... 10'0 0'0 10'0 13100 227'1 0'0 227'1 ... ... 0
164 ... ... 9'4 0'0 9'4 13200 236'4 0'0 236'4 ... ... 0
16 ... ... 8'7 0'0 8'7 13300 245'7 0'0 245'7 ... ... 0
405 ... ... 8'3 0'0 8'3 13400 255'3 0'0 255'3 ... ... 0
9 ... ... 8'0 0'0 8'0 13500 264'6 0'0 264'6 ... ... 0
104 ... ... 7'4 0'0 7'4 13600 274'3 0'0 274'3 ... ... 0
34 ... ... 6'6 0'0 6'6 13800 293'4 0'0 293'4 ... ... 0
272 ... ... 6'1 0'0 6'1 14000 312'6 0'0 312'6 ... ... 0
113 ... ... 5'4 0'0 5'4 14200 332'1 0'0 332'1 ... ... 0
17 ... ... 5'0 0'0 5'0 14400 351'5 0'0 351'5 ... ... 0
6 ... ... 4'4 0'0 4'4 14600 371'2 0'0 371'2 ... ... 0
38 ... ... 4'1 0'0 4'1 14800 390'7 0'0 390'7 ... ... 0
381 ... ... 3'6 0'0 3'6 15000 410'5 0'0 410'5 ... ... 0
35 ... ... 3'3 0'0 3'3 15200 430'3 0'0 430'3 ... ... 0
161 ... ... 3'1 0'0 3'1 15400 450'3 0'0 450'3 ... ... 0
42 ... ... 2'7 0'0 2'7 15600 470'2 0'0 470'2 ... ... 0
44 ... ... 2'5 0'0 2'5 15800 490'2 0'0 490'2 ... ... 0
632 ... ... 2'3 0'0 2'3 16000 510'2 0'0 510'2 ... ... 0
0 ... ... 2'2 0'0 2'2 16200 530'2 0'0 530'2 ... ... 0
69 ... ... 2'1 0'0 2'1 16400 550'2 0'0 550'2 ... ... 0
2 ... ... 1'5 0'0 1'5 17000 610'2 0'0 610'2 ... ... 0
27 ... ... 1'1 0'0 1'1 18000 710'2 0'0 710'2 ... ... 0
50 ... ... 0'7 0'0 0'7 19000 810'2 0'0 810'2 ... ... 0
289 ... ... 0'5 0'0 0'5 20000 910'2 0'0 910'2 ... ... 0
360 ... ... 0'1 0'0 0'1 30000 1910'2 0'0 1910'2 ... ... 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.