DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1023'6
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 ... ... 533'0 10'6 543'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 513'0 10'6 523'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 493'0 10'6 503'6 5200 0'1 0'0 0'1 ... ... 140
0 ... ... 473'0 10'6 483'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 453'0 10'6 463'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 433'0 10'6 443'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 413'0 10'6 423'6 6000 0'1 0'0 0'1 ... ... 36
0 ... ... 393'0 10'6 403'6 6200 0'1 0'0 0'1 ... ... 1
0 ... ... 373'0 10'6 383'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 353'0 10'6 363'6 6600 0'1 0'0 0'1 ... ... 26
0 ... ... 333'0 10'6 343'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 313'0 10'6 323'6 7000 0'1 0'0 0'1 ... ... 126
0 ... ... 293'0 10'6 303'6 7200 0'1 0'0 0'1 ... ... 534
0 ... ... 273'0 10'6 283'6 7400 0'1 0'0 0'1 ... ... 474
0 ... ... 253'0 10'6 263'6 7600 0'1 0'0 0'1 ... ... 240
0 ... ... 233'0 10'6 243'6 7800 0'1 0'0 0'1 ... ... 691
0 ... ... 223'0 10'6 233'6 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 213'0 10'6 223'6 8000 0'1 0'0 0'1 ... ... 5673
0 ... ... 203'0 10'6 213'6 8100 0'1 0'0 0'1 ... ... 25
0 ... ... 193'0 10'6 203'6 8200 0'1 0'0 0'1 ... ... 3210
0 ... ... 183'0 10'6 193'6 8300 0'1 0'0 0'1 ... ... 282
0 ... ... 173'0 10'6 183'6 8400 0'1 -0'1 0'2 0'1 0'1 2464
0 ... ... 163'0 10'6 173'6 8500 0'1 -0'1 0'2 ... ... 309
0 ... ... 153'1 10'5 163'6 8600 0'2 0'0 0'2 ... ... 3083
0 ... ... 143'1 10'6 153'7 8700 0'2 -0'1 0'3 ... ... 613
285 ... ... 133'2 10'5 143'7 8800 0'2 -0'1 0'3 0'2 0'2 9271
0 119'1 119'1 123'2 10'5 133'7 8900 0'3 -0'1 0'4 0'3 0'3 881
62 ... ... 113'3 10'5 124'0 9000 0'3 -0'1 0'4 0'3 0'3 16608
0 ... ... 103'3 10'5 114'0 9100 0'4 -0'1 0'5 0'4 0'4 2543
55 ... ... 93'4 10'5 104'1 9200 0'4 -0'1 0'5 0'5 0'5 8459
17 ... ... 83'5 10'5 94'2 9300 0'5 -0'1 0'6 0'7 0'5 5532
303 ... ... 73'7 10'4 84'3 9400 0'6 -0'2 1'0 0'7 0'6 10875
114 65'0 63'0 64'1 10'3 74'4 9500 0'7 -0'3 1'2 1'0 0'6 12275
0 ... ... 62'1 10'4 72'5 9520 1'0 -0'2 1'2 1'0 1'0 0
0 ... ... 60'2 10'3 70'5 9540 1'0 -0'3 1'3 ... ... 26
0 ... ... 58'3 10'3 68'6 9560 1'0 -0'4 1'4 1'4 1'4 33
0 ... ... 56'4 10'2 66'6 9580 1'1 -0'3 1'4 ... ... 31
496 ... ... 54'5 10'1 64'6 9600 1'1 -0'4 1'5 1'6 1'1 11180
0 ... ... 52'6 10'1 62'7 9620 1'2 -0'4 1'6 1'4 1'4 135
0 ... ... 50'7 10'0 60'7 9640 1'2 -0'6 2'0 1'5 1'3 387
0 ... ... 49'0 10'0 59'0 9660 1'3 -0'6 2'1 2'2 1'3 561
0 ... ... 47'1 10'0 57'1 9680 1'3 -0'7 2'2 2'0 1'5 394
168 ... ... 45'3 9'6 55'1 9700 1'4 -1'0 2'4 2'5 1'3 10627
0 ... ... 43'5 9'5 53'2 9720 1'5 -1'0 2'5 2'2 1'6 493
0 ... ... 41'7 9'4 51'3 9740 1'6 -1'1 2'7 2'4 1'7 329
0 ... ... 40'1 9'3 49'4 9760 1'7 -1'3 3'2 2'3 2'1 203
0 ... ... 38'3 9'2 47'5 9780 2'0 -1'4 3'4 2'5 2'2 333
1108 37'4 34'2 36'6 9'0 45'6 9800 2'1 -1'6 3'7 4'2 2'0 19249
0 ... ... 35'1 8'7 44'0 9820 2'3 -1'6 4'1 3'1 2'1 588
0 ... ... 33'4 8'5 42'1 9840 2'4 -2'1 4'5 3'3 2'5 103
0 ... ... 31'7 8'4 40'3 9860 2'6 -2'2 5'0 3'3 3'3 164
0 34'0 27'3 30'3 8'3 38'6 9880 3'0 -2'3 5'3 6'0 3'6 39
1795 27'5 27'5 28'7 8'1 37'0 9900 3'2 -2'5 5'7 6'1 3'0 12262
31 ... ... 27'3 8'0 35'3 9920 3'5 -2'7 6'4 3'4 3'4 121
2 ... ... 26'0 7'6 33'6 9940 4'0 -3'0 7'0 3'7 3'6 93
28 ... ... 24'4 7'5 32'1 9960 4'3 -3'2 7'5 5'2 4'3 209
43 ... ... 23'2 7'2 30'4 9980 4'7 -3'3 8'2 6'1 5'6 83
8040 25'0 19'5 21'7 7'1 29'0 10000 5'2 -3'5 8'7 10'3 4'6 34666
95 21'3 21'3 20'5 6'7 27'4 10020 5'6 -3'7 9'5 6'4 6'4 109
123 ... ... 19'3 6'6 26'1 10040 6'3 -4'0 10'3 7'7 7'7 125
774 15'5 15'5 18'1 6'5 24'6 10060 7'0 -4'2 11'2 9'3 9'3 371
70 ... ... 17'0 6'3 23'3 10080 7'5 -4'3 12'0 9'7 9'7 126
6011 22'3 15'0 16'0 6'0 22'0 10100 8'2 -4'6 13'0 14'4 7'6 8270
158 ... ... 14'7 5'7 20'6 10120 9'0 -4'7 13'7 13'3 13'3 61
423 17'6 13'3 14'0 5'4 19'4 10140 9'6 -5'1 14'7 12'7 12'4 415
114 17'1 14'2 13'0 5'3 18'3 10160 10'5 -5'3 16'0 13'7 13'7 1
59 17'6 13'6 12'1 5'1 17'2 10180 11'4 -5'5 17'1 15'0 14'4 40
19006 16'6 9'7 11'2 4'7 16'1 10200 12'3 -5'7 18'2 20'0 11'6 14797
96 14'6 12'6 10'4 4'5 15'1 10220 13'3 -6'1 19'4 14'0 14'0 10
109 14'3 14'3 9'6 4'3 14'1 10240 14'3 -6'3 20'6 15'0 15'0 0
47 13'7 9'0 9'1 4'1 13'2 10260 15'4 -6'4 22'0 ... ... 0
112 8'0 8'0 8'3 4'0 12'3 10280 16'5 -6'6 23'3 ... ... 0
8982 12'2 7'0 7'6 3'6 11'4 10300 17'6 -7'0 24'6 25'2 17'4 10874
241 8'3 6'7 7'2 3'4 10'6 10320 18'7 -7'3 26'2 20'3 20'3 0
398 10'5 6'3 6'6 3'2 10'0 10340 20'1 -7'4 27'5 23'3 23'3 0
397 7'4 5'7 6'1 3'1 9'2 10360 21'4 -7'5 29'1 ... ... 0
600 6'7 5'2 5'6 2'7 8'5 10380 22'7 -7'6 30'5 ... ... 0
13518 8'4 5'0 5'2 2'6 8'0 10400 24'2 -8'0 32'2 34'1 23'2 16597
161 7'5 4'4 4'7 2'4 7'3 10420 25'5 -8'1 33'6 ... ... 0
355 ... ... 4'4 2'3 6'7 10440 27'1 -8'2 35'3 ... ... 0
322 ... ... 4'1 2'2 6'3 10460 28'5 -8'3 37'0 ... ... 12
245 ... ... 3'6 2'1 5'7 10480 30'1 -8'5 38'6 ... ... 0
15791 5'7 3'0 3'4 2'0 5'4 10500 31'6 -8'6 40'4 37'2 32'4 10455
178 5'3 3'5 3'2 1'7 5'1 10520 33'2 -8'7 42'1 ... ... 104
318 3'7 3'3 3'0 1'6 4'6 10540 34'7 -9'0 43'7 ... ... 56
323 3'4 2'6 2'6 1'5 4'3 10560 36'5 -9'1 45'6 ... ... 59
392 4'2 2'4 2'5 1'4 4'1 10580 38'2 -9'2 47'4 ... ... 0
11296 4'0 2'1 2'3 1'3 3'6 10600 40'0 -9'3 49'3 50'7 39'6 5554
261 3'5 2'0 2'2 1'2 3'4 10620 41'6 -9'3 51'1 ... ... 0
313 2'5 2'1 2'1 1'1 3'2 10640 43'4 -9'4 53'0 ... ... 0
5577 2'6 1'5 1'6 1'0 2'6 10700 48'7 -9'6 58'5 ... ... 6278
14383 2'0 1'2 1'2 0'6 2'0 10800 58'1 -10'0 68'1 65'6 62'6 1751
4010 1'2 1'1 1'0 0'4 1'4 10900 67'5 -10'2 77'7 ... ... 39
19715 1'2 0'7 0'7 0'3 1'2 11000 77'3 -10'2 87'5 ... ... 700
2862 0'6 0'6 0'6 0'2 1'0 11100 87'1 -10'3 97'4 ... ... 9
9514 0'6 0'5 0'5 0'2 0'7 11200 96'7 -10'4 107'3 ... ... 440
1366 ... ... 0'4 0'2 0'6 11300 106'6 -10'5 117'3 ... ... 0
3046 0'5 0'4 0'4 0'1 0'5 11400 116'5 -10'5 127'2 116'7 116'7 487
2496 0'4 0'4 0'3 0'1 0'4 11500 126'5 -10'5 137'2 ... ... 492
3716 ... ... 0'3 0'1 0'4 11600 136'5 -10'5 147'2 ... ... 512
2146 ... ... 0'3 0'1 0'4 11700 146'4 -10'5 157'1 ... ... 0
4061 ... ... 0'3 0'1 0'4 11800 156'4 -10'5 167'1 ... ... 16
743 0'3 0'2 0'3 0'0 0'3 11900 166'3 -10'6 177'1 ... ... 0
39754 0'3 0'2 0'2 0'1 0'3 12000 176'3 -10'6 187'1 ... ... 314
610 ... ... 0'2 0'0 0'2 12100 186'3 -10'6 197'1 ... ... 181
2383 0'2 0'2 0'2 0'0 0'2 12200 196'2 -10'6 207'0 ... ... 0
3082 ... ... 0'2 0'0 0'2 12300 206'2 -10'6 217'0 ... ... 0
1480 ... ... 0'2 0'0 0'2 12400 216'2 -10'6 227'0 ... ... 1
545 ... ... 0'2 0'0 0'2 12500 226'2 -10'6 237'0 ... ... 0
3265 ... ... 0'2 0'0 0'2 12600 236'2 -10'6 247'0 ... ... 0
253 ... ... 0'1 0'1 0'2 12700 246'2 -10'6 257'0 ... ... 0
1078 ... ... 0'1 0'1 0'2 12800 256'2 -10'6 267'0 ... ... 0
19369 0'2 0'2 0'1 0'0 0'1 13000 276'2 -10'6 287'0 ... ... 0
532 ... ... 0'1 0'0 0'1 13200 296'2 -10'6 307'0 ... ... 1
1706 ... ... 0'1 0'0 0'1 13400 316'2 -10'6 327'0 ... ... 3
557 ... ... 0'1 0'0 0'1 13600 336'2 -10'6 347'0 ... ... 4
535 ... ... 0'1 0'0 0'1 13800 356'2 -10'6 367'0 ... ... 0
11165 ... ... 0'1 0'0 0'1 14000 376'2 -10'6 387'0 ... ... 0
432 ... ... 0'1 0'0 0'1 14200 396'2 -10'6 407'0 ... ... 0
169 ... ... 0'1 0'0 0'1 14400 416'2 -10'6 427'0 ... ... 0
300 ... ... 0'1 0'0 0'1 14600 436'2 -10'6 447'0 ... ... 0
339 ... ... 0'1 0'0 0'1 14800 456'2 -10'6 467'0 ... ... 0
13692 ... ... 0'1 0'0 0'1 15000 476'2 -10'6 487'0 ... ... 0
201 ... ... 0'1 0'0 0'1 15200 496'2 -10'6 507'0 ... ... 0
121 ... ... 0'1 0'0 0'1 15400 516'2 -10'6 527'0 ... ... 0
84 ... ... 0'1 0'0 0'1 15600 536'2 -10'6 547'0 ... ... 0
47 ... ... 0'1 0'0 0'1 15800 556'2 -10'6 567'0 ... ... 0
1416 ... ... 0'1 0'0 0'1 16000 576'2 -10'6 587'0 ... ... 0
103 ... ... 0'1 0'0 0'1 16200 596'2 -10'6 607'0 ... ... 0
659 ... ... 0'1 0'0 0'1 16400 616'2 -10'6 627'0 ... ... 0
403 ... ... 0'1 0'0 0'1 16600 636'2 -10'6 647'0 ... ... 0
138 ... ... 0'1 0'0 0'1 16800 656'2 -10'6 667'0 ... ... 0
1843 ... ... 0'1 0'0 0'1 17000 676'2 -10'6 687'0 ... ... 0
198 ... ... 0'1 0'0 0'1 17200 696'2 -10'6 707'0 ... ... 0
25 ... ... 0'1 0'0 0'1 17400 716'2 -10'6 727'0 ... ... 0
147 ... ... 0'1 0'0 0'1 17600 736'2 -10'6 747'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 756'2 -10'6 767'0 ... ... 0
57 ... ... 0'1 0'0 0'1 18000 776'2 -10'6 787'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 796'2 -10'6 807'0 ... ... 0
282 ... ... 0'1 0'0 0'1 18400 816'2 -10'6 827'0 ... ... 0
17 ... ... 0'1 0'0 0'1 18600 836'2 -10'6 847'0 ... ... 0
274 ... ... 0'1 0'0 0'1 18800 856'2 -10'6 867'0 ... ... 0
78 ... ... 0'1 0'0 0'1 20000 976'2 -10'6 987'0 ... ... 0
177 ... ... 0'1 0'0 0'1 21000 1076'2 -10'6 1087'0 ... ... 0
156 ... ... 0'1 0'0 0'1 22000 1176'2 -10'6 1187'0 ... ... 0
26 ... ... 0'1 0'0 0'1 23000 1276'2 -10'6 1287'0 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1476'2 -10'6 1487'0 ... ... 0
330 ... ... 0'1 0'0 0'1 30000 1976'2 -10'6 1987'0 ... ... 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.