DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1009'4
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 ... ... 527'6 0'0 527'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 507'6 0'0 507'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 487'6 0'0 487'6 5200 0'1 0'0 0'1 ... ... 140
0 ... ... 467'6 0'0 467'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 447'6 0'0 447'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 427'6 0'0 427'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 407'6 0'0 407'6 6000 0'1 0'0 0'1 ... ... 36
0 ... ... 387'6 0'0 387'6 6200 0'1 0'0 0'1 ... ... 1
0 ... ... 367'6 0'0 367'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 347'6 0'0 347'6 6600 0'1 0'0 0'1 ... ... 26
0 ... ... 327'6 0'0 327'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 307'6 0'0 307'6 7000 0'1 0'0 0'1 ... ... 126
0 ... ... 287'6 0'0 287'6 7200 0'1 0'0 0'1 ... ... 534
0 ... ... 267'6 0'0 267'6 7400 0'1 0'0 0'1 ... ... 474
0 ... ... 247'6 0'0 247'6 7600 0'1 0'0 0'1 ... ... 240
0 ... ... 227'6 0'0 227'6 7800 0'1 0'0 0'1 ... ... 691
0 ... ... 217'6 0'0 217'6 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 207'6 0'0 207'6 8000 0'1 0'0 0'1 ... ... 5673
0 ... ... 197'6 0'0 197'6 8100 0'1 0'0 0'1 ... ... 25
0 ... ... 187'6 0'0 187'6 8200 0'1 0'0 0'1 ... ... 3210
0 ... ... 177'6 0'0 177'6 8300 0'1 0'0 0'1 ... ... 341
0 ... ... 167'6 0'0 167'6 8400 0'1 0'0 0'1 ... ... 2464
0 ... ... 157'6 0'0 157'6 8500 0'1 0'0 0'1 ... ... 350
0 ... ... 147'6 0'0 147'6 8600 0'1 0'0 0'1 ... ... 3091
0 ... ... 137'6 0'0 137'6 8700 0'1 0'0 0'1 ... ... 876
200 ... ... 127'6 0'0 127'6 8800 0'1 0'0 0'1 ... ... 9269
20 ... ... 117'6 0'0 117'6 8900 0'1 0'0 0'1 ... ... 1372
62 ... ... 107'6 0'0 107'6 9000 0'1 0'0 0'1 ... ... 16840
0 ... ... 97'7 0'0 97'7 9100 0'1 0'0 0'1 ... ... 2751
55 ... ... 87'7 0'0 87'7 9200 0'3 0'2 0'1 0'3 0'3 7639
17 ... ... 77'7 0'0 77'7 9300 0'2 0'0 0'2 ... ... 6673
300 ... ... 68'0 0'0 68'0 9400 0'2 0'0 0'2 ... ... 10594
94 ... ... 58'1 0'0 58'1 9500 0'3 0'0 0'3 ... ... 9611
0 ... ... 56'1 0'0 56'1 9520 0'3 0'0 0'3 ... ... 148
0 ... ... 54'1 0'0 54'1 9540 0'4 0'0 0'4 ... ... 84
0 ... ... 52'1 0'0 52'1 9560 0'4 0'0 0'4 ... ... 64
0 ... ... 50'2 0'0 50'2 9580 0'4 0'0 0'4 ... ... 135
526 ... ... 48'2 0'0 48'2 9600 0'5 0'0 0'5 ... ... 8927
0 ... ... 46'3 0'0 46'3 9620 0'5 0'0 0'5 ... ... 202
0 ... ... 44'3 0'0 44'3 9640 0'5 0'0 0'5 ... ... 448
0 ... ... 42'4 0'0 42'4 9660 0'6 0'0 0'6 ... ... 694
0 ... ... 40'4 0'0 40'4 9680 0'7 0'0 0'7 ... ... 485
240 ... ... 38'5 0'0 38'5 9700 0'7 0'0 0'7 ... ... 7682
0 ... ... 36'6 0'0 36'6 9720 1'0 0'0 1'0 ... ... 652
0 ... ... 34'7 0'0 34'7 9740 1'1 0'0 1'1 ... ... 470
0 ... ... 33'0 0'0 33'0 9760 1'2 0'0 1'2 ... ... 564
0 ... ... 31'1 0'0 31'1 9780 1'3 0'0 1'3 ... ... 640
1092 ... ... 29'2 0'0 29'2 9800 1'4 0'0 1'4 ... ... 14123
0 ... ... 27'4 0'0 27'4 9820 1'6 0'0 1'6 ... ... 694
0 ... ... 25'5 0'0 25'5 9840 2'0 0'0 2'0 ... ... 403
0 ... ... 23'7 0'0 23'7 9860 2'2 0'0 2'2 ... ... 446
0 ... ... 22'2 0'0 22'2 9880 2'4 0'0 2'4 ... ... 1246
1879 ... ... 20'5 0'0 20'5 9900 2'7 0'0 2'7 ... ... 7640
31 ... ... 19'0 0'0 19'0 9920 3'2 0'0 3'2 ... ... 304
12 ... ... 17'4 0'0 17'4 9940 3'6 0'0 3'6 ... ... 303
28 ... ... 16'1 0'0 16'1 9960 4'3 0'0 4'3 ... ... 381
43 ... ... 14'6 0'0 14'6 9980 5'0 0'0 5'0 ... ... 634
8155 ... ... 13'3 0'0 13'3 10000 5'0 -0'5 5'5 5'5 4'7 28558
109 ... ... 12'1 0'0 12'1 10020 6'3 0'0 6'3 ... ... 606
216 ... ... 10'7 0'0 10'7 10040 7'2 0'0 7'2 ... ... 1235
684 ... ... 9'6 0'0 9'6 10060 8'0 0'0 8'0 ... ... 1125
117 ... ... 8'6 0'0 8'6 10080 9'0 0'0 9'0 ... ... 247
6391 ... ... 7'6 0'0 7'6 10100 9'3 -0'5 10'0 9'3 9'3 14547
275 ... ... 6'7 0'0 6'7 10120 11'1 0'0 11'1 ... ... 544
650 ... ... 6'1 0'0 6'1 10140 12'3 0'0 12'3 ... ... 478
261 ... ... 5'3 0'0 5'3 10160 13'5 0'0 13'5 ... ... 267
267 ... ... 4'6 0'0 4'6 10180 15'0 0'0 15'0 ... ... 358
15248 ... ... 4'2 0'0 4'2 10200 15'0 -1'4 16'4 15'4 15'0 18315
688 ... ... 3'6 0'0 3'6 10220 18'0 0'0 18'0 ... ... 198
387 ... ... 3'3 0'0 3'3 10240 19'4 0'0 19'4 ... ... 546
216 ... ... 2'7 0'0 2'7 10260 21'1 0'0 21'1 ... ... 283
408 ... ... 2'5 0'0 2'5 10280 22'6 0'0 22'6 ... ... 63
12364 2'3 2'1 2'2 0'1 2'3 10300 24'4 0'0 24'4 ... ... 10844
325 ... ... 2'0 0'0 2'0 10320 26'2 0'0 26'2 ... ... 514
482 ... ... 1'6 0'0 1'6 10340 27'7 0'0 27'7 ... ... 63
933 ... ... 1'4 0'0 1'4 10360 29'6 0'0 29'6 ... ... 10
1103 ... ... 1'2 0'0 1'2 10380 31'4 0'0 31'4 ... ... 0
10025 ... ... 1'1 0'0 1'1 10400 33'3 0'0 33'3 33'3 33'3 14504
658 ... ... 1'0 0'0 1'0 10420 35'2 0'0 35'2 ... ... 0
654 ... ... 0'7 0'0 0'7 10440 37'1 0'0 37'1 ... ... 14
989 ... ... 0'6 0'0 0'6 10460 39'0 0'0 39'0 ... ... 13
834 ... ... 0'6 0'0 0'6 10480 41'0 0'0 41'0 ... ... 10
14591 ... ... 0'5 0'0 0'5 10500 42'7 0'0 42'7 ... ... 10277
549 ... ... 0'5 0'0 0'5 10520 44'7 0'0 44'7 ... ... 104
643 ... ... 0'5 0'0 0'5 10540 46'6 0'0 46'6 ... ... 64
618 ... ... 0'4 0'0 0'4 10560 48'6 0'0 48'6 ... ... 71
590 ... ... 0'4 0'0 0'4 10580 50'6 0'0 50'6 ... ... 0
10762 ... ... 0'4 0'0 0'4 10600 52'6 0'0 52'6 ... ... 5439
562 ... ... 0'4 0'0 0'4 10620 54'5 0'0 54'5 ... ... 69
593 ... ... 0'4 0'0 0'4 10640 56'5 0'0 56'5 ... ... 0
113 ... ... 0'4 0'0 0'4 10660 58'5 0'0 58'5 ... ... 0
93 ... ... 0'3 0'0 0'3 10680 60'5 0'0 60'5 ... ... 0
6015 ... ... 0'3 0'0 0'3 10700 62'5 0'0 62'5 ... ... 6278
17 ... ... 0'3 0'0 0'3 10720 64'5 0'0 64'5 ... ... 0
37 ... ... 0'3 0'0 0'3 10740 66'5 0'0 66'5 ... ... 0
0 ... ... 0'3 0'0 0'3 10760 68'5 0'0 68'5 ... ... 0
0 ... ... 0'3 0'0 0'3 10780 70'4 0'0 70'4 ... ... 0
14517 ... ... 0'3 0'0 0'3 10800 72'4 0'0 72'4 ... ... 1761
3844 0'2 0'2 0'2 0'0 0'2 10900 82'4 0'0 82'4 ... ... 38
18190 0'2 0'2 0'2 0'0 0'2 11000 92'3 0'0 92'3 ... ... 827
2622 ... ... 0'1 0'0 0'1 11100 102'3 0'0 102'3 ... ... 9
5670 0'2 0'2 0'1 0'1 0'2 11200 112'2 0'0 112'2 ... ... 452
1776 ... ... 0'1 0'0 0'1 11300 122'2 0'0 122'2 ... ... 41
2963 ... ... 0'1 0'0 0'1 11400 132'2 0'0 132'2 ... ... 487
3068 ... ... 0'1 0'0 0'1 11500 142'2 0'0 142'2 ... ... 502
3650 ... ... 0'1 0'0 0'1 11600 152'2 0'0 152'2 ... ... 484
2135 ... ... 0'1 0'0 0'1 11700 162'2 0'0 162'2 ... ... 0
4169 ... ... 0'1 0'0 0'1 11800 172'2 0'0 172'2 ... ... 12
768 ... ... 0'1 0'0 0'1 11900 182'2 0'0 182'2 ... ... 0
40127 ... ... 0'1 0'0 0'1 12000 192'2 0'0 192'2 ... ... 1
1776 ... ... 0'1 0'0 0'1 12100 202'2 0'0 202'2 ... ... 0
2383 ... ... 0'1 0'0 0'1 12200 212'2 0'0 212'2 ... ... 0
3082 ... ... 0'1 0'0 0'1 12300 222'2 0'0 222'2 ... ... 0
1410 ... ... 0'1 0'0 0'1 12400 232'2 0'0 232'2 ... ... 0
2025 ... ... 0'1 0'0 0'1 12500 242'2 0'0 242'2 ... ... 0
3333 ... ... 0'1 0'0 0'1 12600 252'2 0'0 252'2 ... ... 0
253 ... ... 0'1 0'0 0'1 12700 262'2 0'0 262'2 ... ... 0
1076 ... ... 0'1 0'0 0'1 12800 272'2 0'0 272'2 ... ... 0
20330 ... ... 0'1 0'0 0'1 13000 292'2 0'0 292'2 ... ... 0
532 ... ... 0'1 0'0 0'1 13200 312'2 0'0 312'2 ... ... 1
1706 ... ... 0'1 0'0 0'1 13400 332'2 0'0 332'2 ... ... 3
557 ... ... 0'1 0'0 0'1 13600 352'2 0'0 352'2 ... ... 4
535 ... ... 0'1 0'0 0'1 13800 372'2 0'0 372'2 ... ... 0
11165 ... ... 0'1 0'0 0'1 14000 392'2 0'0 392'2 ... ... 0
432 ... ... 0'1 0'0 0'1 14200 412'2 0'0 412'2 ... ... 0
169 ... ... 0'1 0'0 0'1 14400 432'2 0'0 432'2 ... ... 0
300 ... ... 0'1 0'0 0'1 14600 452'2 0'0 452'2 ... ... 0
338 ... ... 0'1 0'0 0'1 14800 472'2 0'0 472'2 ... ... 0
13692 ... ... 0'1 0'0 0'1 15000 492'2 0'0 492'2 ... ... 0
201 ... ... 0'1 0'0 0'1 15200 512'2 0'0 512'2 ... ... 0
121 ... ... 0'1 0'0 0'1 15400 532'2 0'0 532'2 ... ... 0
84 ... ... 0'1 0'0 0'1 15600 552'2 0'0 552'2 ... ... 0
47 ... ... 0'1 0'0 0'1 15800 572'2 0'0 572'2 ... ... 0
1416 ... ... 0'1 0'0 0'1 16000 592'2 0'0 592'2 ... ... 0
103 ... ... 0'1 0'0 0'1 16200 612'2 0'0 612'2 ... ... 0
659 ... ... 0'1 0'0 0'1 16400 632'2 0'0 632'2 ... ... 0
403 ... ... 0'1 0'0 0'1 16600 652'2 0'0 652'2 ... ... 0
138 ... ... 0'1 0'0 0'1 16800 672'2 0'0 672'2 ... ... 0
1843 ... ... 0'1 0'0 0'1 17000 692'2 0'0 692'2 ... ... 0
198 ... ... 0'1 0'0 0'1 17200 712'2 0'0 712'2 ... ... 0
25 ... ... 0'1 0'0 0'1 17400 732'2 0'0 732'2 ... ... 0
147 ... ... 0'1 0'0 0'1 17600 752'2 0'0 752'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 772'2 0'0 772'2 ... ... 0
57 ... ... 0'1 0'0 0'1 18000 792'2 0'0 792'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 812'2 0'0 812'2 ... ... 0
282 ... ... 0'1 0'0 0'1 18400 832'2 0'0 832'2 ... ... 0
17 ... ... 0'1 0'0 0'1 18600 852'2 0'0 852'2 ... ... 0
274 ... ... 0'1 0'0 0'1 18800 872'2 0'0 872'2 ... ... 0
78 ... ... 0'1 0'0 0'1 20000 992'2 0'0 992'2 ... ... 0
177 ... ... 0'1 0'0 0'1 21000 1092'2 0'0 1092'2 ... ... 0
156 ... ... 0'1 0'0 0'1 22000 1192'2 0'0 1192'2 ... ... 0
26 ... ... 0'1 0'0 0'1 23000 1292'2 0'0 1292'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1492'2 0'0 1492'2 ... ... 0
330 ... ... 0'1 0'0 0'1 30000 1992'2 0'0 1992'2 ... ... 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.