DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1072'4
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 ... ... 567'2 0'0 567'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 547'2 0'0 547'2 5200 0'2 0'0 0'2 ... ... 0
0 ... ... 527'2 0'0 527'2 5400 0'3 0'0 0'3 ... ... 0
0 ... ... 507'2 0'0 507'2 5600 0'3 0'0 0'3 ... ... 0
0 ... ... 487'2 0'0 487'2 5800 0'4 0'0 0'4 ... ... 0
0 ... ... 467'2 0'0 467'2 6000 0'5 0'0 0'5 ... ... 0
0 ... ... 447'2 0'0 447'2 6200 0'6 0'0 0'6 ... ... 0
0 ... ... 427'2 0'0 427'2 6400 0'7 0'0 0'7 ... ... 0
0 ... ... 407'2 0'0 407'2 6600 1'1 0'0 1'1 ... ... 0
0 ... ... 387'2 0'0 387'2 6800 1'3 0'0 1'3 ... ... 0
0 ... ... 367'2 0'0 367'2 7000 1'5 0'0 1'5 ... ... 0
0 ... ... 347'2 0'0 347'2 7200 1'7 0'0 1'7 ... ... 0
0 ... ... 327'2 0'0 327'2 7400 2'2 0'0 2'2 ... ... 0
0 ... ... 307'2 0'0 307'2 7600 2'6 0'0 2'6 ... ... 0
0 ... ... 287'2 0'0 287'2 7800 3'2 0'0 3'2 ... ... 0
0 ... ... 267'4 0'0 267'4 8000 4'0 0'0 4'0 ... ... 1
0 ... ... 248'1 0'0 248'1 8200 4'7 0'0 4'7 ... ... 0
0 ... ... 229'0 0'0 229'0 8400 6'0 0'0 6'0 ... ... 0
0 ... ... 219'5 0'0 219'5 8500 6'6 0'0 6'6 ... ... 0
0 ... ... 210'3 0'0 210'3 8600 7'4 0'0 7'4 ... ... 5
0 ... ... 201'2 0'0 201'2 8700 8'3 0'0 8'3 ... ... 0
0 ... ... 192'2 0'0 192'2 8800 9'3 0'0 9'3 ... ... 3
0 ... ... 183'4 0'0 183'4 8900 10'3 0'0 10'3 ... ... 0
0 ... ... 174'6 0'0 174'6 9000 11'5 0'0 11'5 ... ... 10
0 ... ... 166'2 0'0 166'2 9100 13'0 0'0 13'0 ... ... 0
0 ... ... 158'0 0'0 158'0 9200 14'5 0'0 14'5 ... ... 6
0 ... ... 149'7 0'0 149'7 9300 16'3 0'0 16'3 ... ... 0
0 ... ... 142'0 0'0 142'0 9400 18'2 0'0 18'2 ... ... 5
0 ... ... 134'3 0'0 134'3 9500 20'3 0'0 20'3 ... ... 0
0 ... ... 127'0 0'0 127'0 9600 22'6 0'0 22'6 ... ... 49
0 ... ... 119'6 0'0 119'6 9700 25'3 0'0 25'3 ... ... 7
0 ... ... 112'7 0'0 112'7 9800 28'2 0'0 28'2 ... ... 0
0 ... ... 106'2 0'0 106'2 9900 31'3 0'0 31'3 ... ... 0
0 ... ... 99'7 0'0 99'7 10000 34'5 0'0 34'5 ... ... 93
0 ... ... 93'6 0'0 93'6 10100 38'2 0'0 38'2 ... ... 0
0 ... ... 88'0 0'0 88'0 10200 42'1 0'0 42'1 ... ... 114
0 ... ... 82'3 0'0 82'3 10300 46'3 0'0 46'3 ... ... 0
330 ... ... 77'1 0'0 77'1 10400 50'6 0'0 50'6 ... ... 181
0 ... ... 72'1 0'0 72'1 10500 55'4 0'0 55'4 ... ... 0
278 ... ... 67'3 0'0 67'3 10600 60'3 0'0 60'3 ... ... 342
0 ... ... 63'0 0'0 63'0 10700 65'5 0'0 65'5 ... ... 43
152 ... ... 58'6 0'0 58'6 10800 71'1 0'0 71'1 ... ... 110
0 ... ... 54'7 0'0 54'7 10900 76'7 0'0 76'7 ... ... 0
46 ... ... 51'1 0'0 51'1 11000 82'7 0'0 82'7 ... ... 1
0 ... ... 47'5 0'0 47'5 11100 89'1 0'0 89'1 ... ... 0
49 45'4 45'4 44'3 1'1 45'4 11200 95'4 0'0 95'4 ... ... 0
0 ... ... 41'3 0'0 41'3 11300 102'2 0'0 102'2 ... ... 0
31 ... ... 38'4 0'0 38'4 11400 109'1 0'0 109'1 ... ... 0
1 ... ... 35'7 0'0 35'7 11500 116'1 0'0 116'1 ... ... 0
29 ... ... 33'3 0'0 33'3 11600 123'3 0'0 123'3 ... ... 0
0 ... ... 31'1 0'0 31'1 11700 130'7 0'0 130'7 ... ... 0
43 ... ... 29'0 0'0 29'0 11800 138'4 0'0 138'4 ... ... 0
7 ... ... 27'0 0'0 27'0 11900 146'2 0'0 146'2 ... ... 0
20 ... ... 25'2 0'0 25'2 12000 154'2 0'0 154'2 ... ... 0
0 ... ... 23'5 0'0 23'5 12100 162'3 0'0 162'3 ... ... 0
5 ... ... 22'0 0'0 22'0 12200 170'5 0'0 170'5 ... ... 0
0 ... ... 20'5 0'0 20'5 12300 179'0 0'0 179'0 ... ... 0
39 ... ... 19'2 0'0 19'2 12400 187'4 0'0 187'4 ... ... 0
0 ... ... 18'1 0'0 18'1 12500 196'0 0'0 196'0 ... ... 0
0 ... ... 17'0 0'0 17'0 12600 204'6 0'0 204'6 ... ... 0
1 ... ... 16'0 0'0 16'0 12700 213'5 0'0 213'5 ... ... 0
0 ... ... 15'0 0'0 15'0 12800 222'4 0'0 222'4 ... ... 0
0 ... ... 14'1 0'0 14'1 12900 231'4 0'0 231'4 ... ... 0
6 ... ... 13'3 0'0 13'3 13000 240'5 0'0 240'5 ... ... 0
2 ... ... 11'7 0'0 11'7 13200 259'0 0'0 259'0 ... ... 0
0 ... ... 10'5 0'0 10'5 13400 277'5 0'0 277'5 ... ... 0
0 ... ... 9'5 0'0 9'5 13600 296'3 0'0 296'3 ... ... 0
0 ... ... 8'5 0'0 8'5 13800 315'3 0'0 315'3 ... ... 0
0 ... ... 7'6 0'0 7'6 14000 334'5 0'0 334'5 ... ... 0
0 ... ... 7'0 0'0 7'0 14200 354'0 0'0 354'0 ... ... 0
0 ... ... 6'3 0'0 6'3 14400 373'4 0'0 373'4 ... ... 0
0 ... ... 5'6 0'0 5'6 14600 393'1 0'0 393'1 ... ... 0
0 ... ... 5'1 0'0 5'1 14800 412'7 0'0 412'7 ... ... 0
0 ... ... 4'5 0'0 4'5 15000 432'6 0'0 432'6 ... ... 0
0 ... ... 4'1 0'0 4'1 15200 452'6 0'0 452'6 ... ... 0
0 ... ... 3'6 0'0 3'6 15400 472'6 0'0 472'6 ... ... 0
0 ... ... 3'3 0'0 3'3 15600 492'6 0'0 492'6 ... ... 0
0 ... ... 3'0 0'0 3'0 15800 512'6 0'0 512'6 ... ... 0
0 ... ... 2'6 0'0 2'6 16000 532'6 0'0 532'6 ... ... 0
0 ... ... 2'4 0'0 2'4 16200 552'6 0'0 552'6 ... ... 0
0 ... ... 2'2 0'0 2'2 16400 572'6 0'0 572'6 ... ... 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.