DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1044'6
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 ... ... 554'7 10'0 564'7 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 534'7 10'0 544'7 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 514'7 10'0 524'7 5200 0'1 0'0 0'1 ... ... 140
0 ... ... 494'7 10'0 504'7 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 474'7 10'0 484'7 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 454'7 10'0 464'7 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 434'7 10'0 444'7 6000 0'1 0'0 0'1 ... ... 36
0 ... ... 414'7 10'0 424'7 6200 0'1 0'0 0'1 ... ... 1
0 ... ... 394'7 10'0 404'7 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 374'7 10'0 384'7 6600 0'1 0'0 0'1 ... ... 26
0 ... ... 354'7 10'0 364'7 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 334'7 10'0 344'7 7000 0'1 0'0 0'1 ... ... 126
0 ... ... 314'7 10'0 324'7 7200 0'1 0'0 0'1 ... ... 534
0 ... ... 294'7 10'0 304'7 7400 0'1 0'0 0'1 ... ... 474
0 ... ... 274'7 10'0 284'7 7600 0'1 0'0 0'1 ... ... 240
0 ... ... 254'7 10'0 264'7 7800 0'1 0'0 0'1 ... ... 691
0 ... ... 244'7 10'0 254'7 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 234'7 10'0 244'7 8000 0'1 0'0 0'1 ... ... 5673
0 ... ... 224'7 10'0 234'7 8100 0'1 0'0 0'1 ... ... 25
0 ... ... 214'7 10'0 224'7 8200 0'1 0'0 0'1 ... ... 3420
0 ... ... 204'7 10'0 214'7 8300 0'1 0'0 0'1 ... ... 341
0 ... ... 194'7 10'0 204'7 8400 0'1 0'0 0'1 ... ... 2464
0 ... ... 184'7 10'0 194'7 8500 0'1 0'0 0'1 ... ... 350
0 ... ... 174'7 10'0 184'7 8600 0'1 0'0 0'1 ... ... 3241
0 ... ... 164'7 10'0 174'7 8700 0'1 0'0 0'1 ... ... 867
0 ... ... 154'7 10'0 164'7 8800 0'1 0'0 0'1 ... ... 9265
0 ... ... 144'7 10'0 154'7 8900 0'1 0'0 0'1 ... ... 1372
4 ... ... 134'7 10'0 144'7 9000 0'1 0'0 0'1 ... ... 17277
0 ... ... 124'7 10'0 134'7 9100 0'1 0'0 0'1 ... ... 2749
7 ... ... 114'7 10'0 124'7 9200 0'1 0'0 0'1 ... ... 6645
0 ... ... 104'7 10'0 114'7 9300 0'1 0'0 0'1 ... ... 6557
59 ... ... 94'7 10'0 104'7 9400 0'1 0'0 0'1 0'1 0'1 11222
15 ... ... 84'7 10'0 94'7 9500 0'1 0'0 0'1 ... ... 8468
0 ... ... 82'7 10'0 92'7 9520 0'1 0'0 0'1 ... ... 148
0 ... ... 80'7 10'0 90'7 9540 0'1 0'0 0'1 ... ... 99
0 ... ... 78'7 10'0 88'7 9560 0'1 0'0 0'1 ... ... 34
0 ... ... 76'7 10'0 86'7 9580 0'1 0'0 0'1 ... ... 169
478 ... ... 74'7 10'0 84'7 9600 0'1 0'0 0'1 ... ... 10025
0 ... ... 72'7 10'0 82'7 9620 0'1 0'0 0'1 ... ... 202
0 ... ... 70'7 10'0 80'7 9640 0'1 0'0 0'1 ... ... 707
0 ... ... 68'7 10'0 78'7 9660 0'1 0'0 0'1 ... ... 694
0 ... ... 66'7 10'0 76'7 9680 0'1 0'0 0'1 ... ... 520
228 ... ... 64'7 10'0 74'7 9700 0'1 0'0 0'1 ... ... 6922
0 ... ... 62'7 10'0 72'7 9720 0'1 0'0 0'1 ... ... 654
0 ... ... 60'7 10'0 70'7 9740 0'1 0'0 0'1 ... ... 520
0 ... ... 58'7 10'0 68'7 9760 0'1 0'0 0'1 ... ... 739
10 ... ... 56'7 10'0 66'7 9780 0'1 0'0 0'1 ... ... 700
1092 58'0 58'0 54'7 10'0 64'7 9800 0'1 0'0 0'1 ... ... 12566
0 ... ... 52'7 10'0 62'7 9820 0'1 0'0 0'1 ... ... 741
0 ... ... 50'7 10'0 60'7 9840 0'1 0'0 0'1 ... ... 564
0 ... ... 48'7 10'0 58'7 9860 0'1 0'0 0'1 ... ... 620
10 ... ... 46'7 10'0 56'7 9880 0'1 0'0 0'1 ... ... 1203
1882 ... ... 44'7 10'0 54'7 9900 0'1 0'0 0'1 0'1 0'1 7672
31 ... ... 42'7 10'0 52'7 9920 0'1 0'0 0'1 ... ... 351
42 ... ... 40'7 10'0 50'7 9940 0'1 0'0 0'1 ... ... 706
28 ... ... 38'7 10'0 48'7 9960 0'1 0'0 0'1 ... ... 563
64 ... ... 36'7 10'0 46'7 9980 0'1 0'0 0'1 ... ... 620
7839 41'0 34'4 34'7 10'0 44'7 10000 0'1 0'0 0'1 0'1 0'1 22826
178 ... ... 32'7 10'0 42'7 10020 0'1 0'0 0'1 ... ... 701
414 ... ... 30'7 10'0 40'7 10040 0'1 0'0 0'1 ... ... 1339
622 ... ... 28'7 10'0 38'7 10060 0'1 0'0 0'1 ... ... 1187
332 ... ... 26'7 10'0 36'7 10080 0'1 0'0 0'1 ... ... 422
11565 28'6 27'0 24'7 10'0 34'7 10100 0'1 0'0 0'1 0'1 0'1 8384
385 24'7 24'7 23'0 9'7 32'7 10120 0'1 -0'1 0'2 ... ... 636
687 ... ... 21'0 9'7 30'7 10140 0'1 -0'1 0'2 ... ... 724
471 ... ... 19'0 9'7 28'7 10160 0'1 -0'1 0'2 0'1 0'1 408
431 ... ... 17'1 9'6 26'7 10180 0'1 -0'2 0'3 0'1 0'1 1059
14093 25'0 16'6 15'2 9'6 25'0 10200 0'2 -0'2 0'4 0'4 0'0 14834
735 ... ... 13'3 9'5 23'0 10220 0'2 -0'3 0'5 ... ... 663
615 13'5 13'5 11'6 9'2 21'0 10240 0'2 -0'6 1'0 0'2 0'1 3254
506 ... ... 10'0 9'0 19'0 10260 0'3 -0'7 1'2 0'4 0'2 719
628 13'2 11'0 8'4 8'5 17'1 10280 0'3 -1'3 1'6 0'5 0'2 1453
10427 15'0 8'0 7'1 8'1 15'2 10300 0'4 -1'7 2'3 2'3 0'2 23758
1334 12'0 5'6 5'6 7'5 13'3 10320 0'5 -2'3 3'0 1'3 0'4 2559
655 10'0 6'4 4'4 7'0 11'4 10340 0'6 -3'0 3'6 2'0 0'5 832
1816 8'6 4'1 3'3 6'2 9'5 10360 0'7 -3'6 4'5 2'3 0'7 107
1102 6'1 2'6 2'4 5'4 8'0 10380 1'2 -4'4 5'6 3'4 1'3 21
10650 6'2 2'0 1'7 4'4 6'3 10400 1'5 -5'4 7'1 7'4 1'5 14257
815 5'0 1'4 1'3 3'5 5'0 10420 2'2 -6'3 8'5 5'5 2'4 0
940 3'3 1'1 1'0 2'7 3'7 10440 3'1 -7'0 10'1 5'6 3'3 49
1094 2'5 0'6 0'5 2'2 2'7 10460 4'1 -7'6 11'7 ... ... 59
849 1'6 0'5 0'4 1'5 2'1 10480 5'3 -8'3 13'6 ... ... 10
12974 1'5 0'3 0'3 1'2 1'5 10500 6'7 -8'6 15'5 10'6 8'0 10073
586 1'0 0'3 0'2 1'0 1'2 10520 8'4 -9'0 17'4 ... ... 104
722 0'5 0'2 0'2 0'5 0'7 10540 10'1 -9'3 19'4 14'6 14'6 65
756 ... ... 0'2 0'4 0'6 10560 12'0 -9'4 21'4 ... ... 71
590 0'4 0'2 0'2 0'3 0'5 10580 13'7 -9'4 23'3 ... ... 0
10069 0'4 0'2 0'1 0'3 0'4 10600 15'6 -9'5 25'3 22'7 16'4 5332
577 0'2 0'2 0'1 0'2 0'3 10620 17'5 -9'6 27'3 ... ... 69
578 ... ... 0'1 0'1 0'2 10640 19'4 -9'7 29'3 ... ... 0
113 0'1 0'1 0'1 0'1 0'2 10660 21'4 -9'7 31'3 ... ... 0
149 0'2 0'1 0'1 0'1 0'2 10680 23'4 -9'7 33'3 ... ... 0
6260 0'2 0'1 0'1 0'1 0'2 10700 25'4 -9'7 35'3 32'6 27'0 6278
40 0'2 0'1 0'1 0'0 0'1 10720 27'3 -10'0 37'3 ... ... 0
52 0'1 0'1 0'1 0'0 0'1 10740 29'3 -10'0 39'3 ... ... 0
1 ... ... 0'1 0'0 0'1 10760 31'3 -10'0 41'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10780 33'3 -10'0 43'3 ... ... 0
14017 0'1 0'1 0'1 0'0 0'1 10800 35'3 -10'0 45'3 41'6 37'0 1762
0 ... ... 0'1 0'0 0'1 10820 37'3 -10'0 47'3 ... ... 0
0 ... ... ... ... 0'1 10840 39'3 ... ... ... ... 0
3774 ... ... 0'1 0'0 0'1 10900 45'3 -10'0 55'3 ... ... 38
18509 0'1 0'1 0'1 0'0 0'1 11000 55'3 -10'0 65'3 62'4 57'4 802
3062 ... ... 0'1 0'0 0'1 11100 65'3 -10'0 75'3 ... ... 8
5482 0'1 0'1 0'1 0'0 0'1 11200 75'3 -10'0 85'3 ... ... 38
1789 ... ... 0'1 0'0 0'1 11300 85'3 -10'0 95'3 ... ... 0
2963 ... ... 0'1 0'0 0'1 11400 95'3 -10'0 105'3 ... ... 142
3068 ... ... 0'1 0'0 0'1 11500 105'3 -10'0 115'3 ... ... 0
3480 ... ... 0'1 0'0 0'1 11600 115'3 -10'0 125'3 ... ... 63
2135 ... ... 0'1 0'0 0'1 11700 125'3 -10'0 135'3 ... ... 0
4168 0'0 0'0 0'1 0'0 0'1 11800 135'3 -10'0 145'3 ... ... 0
768 ... ... 0'1 0'0 0'1 11900 145'3 -10'0 155'3 ... ... 0
40127 ... ... 0'1 0'0 0'1 12000 155'3 -10'0 165'3 ... ... 0
1776 ... ... 0'1 0'0 0'1 12100 165'3 -10'0 175'3 ... ... 0
2383 ... ... 0'1 0'0 0'1 12200 175'3 -10'0 185'3 ... ... 0
3082 ... ... 0'1 0'0 0'1 12300 185'3 -10'0 195'3 ... ... 0
1410 ... ... 0'1 0'0 0'1 12400 195'3 -10'0 205'3 ... ... 0
2025 ... ... 0'1 0'0 0'1 12500 205'3 -10'0 215'3 ... ... 0
3333 ... ... 0'1 0'0 0'1 12600 215'3 -10'0 225'3 ... ... 0
253 ... ... 0'1 0'0 0'1 12700 225'3 -10'0 235'3 ... ... 0
1076 ... ... 0'1 0'0 0'1 12800 235'3 -10'0 245'3 ... ... 0
20540 ... ... 0'1 0'0 0'1 13000 255'3 -10'0 265'3 ... ... 0
532 ... ... 0'1 0'0 0'1 13200 275'3 -10'0 285'3 ... ... 1
1706 ... ... 0'1 0'0 0'1 13400 295'3 -10'0 305'3 ... ... 3
557 ... ... 0'1 0'0 0'1 13600 315'3 -10'0 325'3 ... ... 4
535 ... ... 0'1 0'0 0'1 13800 335'3 -10'0 345'3 ... ... 0
11165 ... ... 0'1 0'0 0'1 14000 355'3 -10'0 365'3 ... ... 0
432 ... ... 0'1 0'0 0'1 14200 375'3 -10'0 385'3 ... ... 0
169 ... ... 0'1 0'0 0'1 14400 395'3 -10'0 405'3 ... ... 0
300 ... ... 0'1 0'0 0'1 14600 415'3 -10'0 425'3 ... ... 0
338 ... ... 0'1 0'0 0'1 14800 435'3 -10'0 445'3 ... ... 0
13692 ... ... 0'1 0'0 0'1 15000 455'3 -10'0 465'3 ... ... 0
201 ... ... 0'1 0'0 0'1 15200 475'3 -10'0 485'3 ... ... 0
121 ... ... 0'1 0'0 0'1 15400 495'3 -10'0 505'3 ... ... 0
84 ... ... 0'1 0'0 0'1 15600 515'3 -10'0 525'3 ... ... 0
47 ... ... 0'1 0'0 0'1 15800 535'3 -10'0 545'3 ... ... 0
1416 ... ... 0'1 0'0 0'1 16000 555'3 -9'7 565'2 ... ... 0
103 ... ... 0'1 0'0 0'1 16200 575'3 -9'7 585'2 ... ... 0
659 ... ... 0'1 0'0 0'1 16400 595'3 -9'7 605'2 ... ... 0
403 ... ... 0'1 0'0 0'1 16600 615'3 -9'7 625'2 ... ... 0
138 ... ... 0'1 0'0 0'1 16800 635'3 -9'7 645'2 ... ... 0
1843 ... ... 0'1 0'0 0'1 17000 655'3 -9'7 665'2 ... ... 0
198 ... ... 0'1 0'0 0'1 17200 675'3 -9'7 685'2 ... ... 0
25 ... ... 0'1 0'0 0'1 17400 695'3 -9'7 705'2 ... ... 0
147 ... ... 0'1 0'0 0'1 17600 715'3 -9'7 725'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 735'3 -9'7 745'2 ... ... 0
57 ... ... 0'1 0'0 0'1 18000 755'3 -9'7 765'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 775'3 -9'7 785'2 ... ... 0
282 ... ... 0'1 0'0 0'1 18400 795'3 -9'7 805'2 ... ... 0
17 ... ... 0'1 0'0 0'1 18600 815'3 -9'7 825'2 ... ... 0
274 ... ... 0'1 0'0 0'1 18800 835'3 -9'7 845'2 ... ... 0
78 ... ... 0'1 0'0 0'1 20000 955'3 -9'7 965'2 ... ... 0
177 ... ... 0'1 0'0 0'1 21000 1055'3 -9'7 1065'2 ... ... 0
156 ... ... 0'1 0'0 0'1 22000 1155'3 -9'7 1165'2 ... ... 0
26 ... ... 0'1 0'0 0'1 23000 1255'2 -10'0 1265'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1455'2 -10'0 1465'2 ... ... 0
330 ... ... 0'1 0'0 0'1 30000 1955'2 -10'0 1965'2 ... ... 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.