DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1036'0
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 0'0 554'7 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 534'7 0'0 534'7 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 514'7 0'0 514'7 5200 0'1 0'0 0'1 ... ... 140
0 ... ... 494'7 0'0 494'7 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 474'7 0'0 474'7 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 454'7 0'0 454'7 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 434'7 0'0 434'7 6000 0'1 0'0 0'1 ... ... 36
0 ... ... 414'7 0'0 414'7 6200 0'1 0'0 0'1 ... ... 1
0 ... ... 394'7 0'0 394'7 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 374'7 0'0 374'7 6600 0'1 0'0 0'1 ... ... 26
0 ... ... 354'7 0'0 354'7 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 334'7 0'0 334'7 7000 0'1 0'0 0'1 ... ... 126
0 ... ... 314'7 0'0 314'7 7200 0'1 0'0 0'1 ... ... 534
0 ... ... 294'7 0'0 294'7 7400 0'1 0'0 0'1 ... ... 474
0 ... ... 274'7 0'0 274'7 7600 0'1 0'0 0'1 ... ... 240
0 ... ... 254'7 0'0 254'7 7800 0'1 0'0 0'1 ... ... 691
0 ... ... 244'7 0'0 244'7 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 234'7 0'0 234'7 8000 0'1 0'0 0'1 ... ... 5673
0 ... ... 224'7 0'0 224'7 8100 0'1 0'0 0'1 ... ... 25
0 ... ... 214'7 0'0 214'7 8200 0'1 0'0 0'1 ... ... 3420
0 ... ... 204'7 0'0 204'7 8300 0'1 0'0 0'1 ... ... 341
0 ... ... 194'7 0'0 194'7 8400 0'1 0'0 0'1 ... ... 2464
0 ... ... 184'7 0'0 184'7 8500 0'1 0'0 0'1 ... ... 350
0 ... ... 174'7 0'0 174'7 8600 0'1 0'0 0'1 ... ... 3241
0 ... ... 164'7 0'0 164'7 8700 0'1 0'0 0'1 ... ... 867
0 ... ... 154'7 0'0 154'7 8800 0'1 0'0 0'1 ... ... 9265
0 ... ... 144'7 0'0 144'7 8900 0'1 0'0 0'1 ... ... 1372
4 ... ... 134'7 0'0 134'7 9000 0'1 0'0 0'1 ... ... 17277
0 ... ... 124'7 0'0 124'7 9100 0'1 0'0 0'1 ... ... 2749
7 ... ... 114'7 0'0 114'7 9200 0'1 0'0 0'1 ... ... 6645
5 ... ... 104'7 0'0 104'7 9300 0'1 0'0 0'1 ... ... 6557
80 ... ... 94'7 0'0 94'7 9400 0'1 0'0 0'1 ... ... 11222
95 ... ... 84'7 0'0 84'7 9500 0'1 0'0 0'1 ... ... 8468
0 ... ... 82'7 0'0 82'7 9520 0'1 0'0 0'1 ... ... 148
0 ... ... 80'7 0'0 80'7 9540 0'1 0'0 0'1 ... ... 99
0 ... ... 78'7 0'0 78'7 9560 0'1 0'0 0'1 ... ... 34
0 ... ... 76'7 0'0 76'7 9580 0'1 0'0 0'1 ... ... 169
530 ... ... 74'7 0'0 74'7 9600 0'1 0'0 0'1 ... ... 10026
0 ... ... 72'7 0'0 72'7 9620 0'1 0'0 0'1 ... ... 202
0 ... ... 70'7 0'0 70'7 9640 0'1 0'0 0'1 ... ... 707
0 ... ... 68'7 0'0 68'7 9660 0'1 0'0 0'1 ... ... 694
0 ... ... 66'7 0'0 66'7 9680 0'1 0'0 0'1 ... ... 520
230 ... ... 64'7 0'0 64'7 9700 0'1 0'0 0'1 ... ... 6922
0 ... ... 62'7 0'0 62'7 9720 0'1 0'0 0'1 ... ... 654
0 ... ... 60'7 0'0 60'7 9740 0'1 0'0 0'1 ... ... 520
0 ... ... 58'7 0'0 58'7 9760 0'1 0'0 0'1 ... ... 739
10 ... ... 56'7 0'0 56'7 9780 0'1 0'0 0'1 ... ... 700
1092 ... ... 54'7 0'0 54'7 9800 0'1 0'0 0'1 ... ... 12572
0 ... ... 52'7 0'0 52'7 9820 0'1 0'0 0'1 ... ... 741
0 ... ... 50'7 0'0 50'7 9840 0'1 0'0 0'1 ... ... 564
0 ... ... 48'7 0'0 48'7 9860 0'1 0'0 0'1 ... ... 620
10 ... ... 46'7 0'0 46'7 9880 0'1 0'0 0'1 ... ... 1203
1882 ... ... 44'7 0'0 44'7 9900 0'1 0'0 0'1 0'1 0'1 7681
31 ... ... 42'7 0'0 42'7 9920 0'1 0'0 0'1 ... ... 351
42 ... ... 40'7 0'0 40'7 9940 0'1 0'0 0'1 ... ... 706
28 ... ... 38'7 0'0 38'7 9960 0'1 0'0 0'1 ... ... 584
64 ... ... 36'7 0'0 36'7 9980 0'1 0'0 0'1 ... ... 620
7899 34'4 34'4 34'7 -0'3 34'4 10000 0'1 0'0 0'1 0'1 0'1 22769
178 ... ... 32'7 0'0 32'7 10020 0'1 0'0 0'1 ... ... 701
414 ... ... 30'7 0'0 30'7 10040 0'1 0'0 0'1 ... ... 1339
622 ... ... 28'7 0'0 28'7 10060 0'1 0'0 0'1 ... ... 1187
332 ... ... 26'7 0'0 26'7 10080 0'1 0'0 0'1 ... ... 372
11567 ... ... 24'7 0'0 24'7 10100 0'1 0'0 0'1 0'1 0'1 8228
385 ... ... 23'0 0'0 23'0 10120 0'2 0'0 0'2 ... ... 686
687 ... ... 21'0 0'0 21'0 10140 0'2 0'0 0'2 ... ... 674
471 ... ... 19'0 0'0 19'0 10160 0'2 0'0 0'2 ... ... 403
431 ... ... 17'1 0'0 17'1 10180 0'3 0'0 0'3 ... ... 1751
14147 ... ... 15'2 0'0 15'2 10200 0'3 -0'1 0'4 0'4 0'3 16816
736 ... ... 13'3 0'0 13'3 10220 0'5 0'0 0'5 ... ... 652
615 ... ... 11'6 0'0 11'6 10240 1'0 0'0 1'0 ... ... 3251
506 ... ... 10'0 0'0 10'0 10260 1'2 0'0 1'2 ... ... 476
628 ... ... 8'4 0'0 8'4 10280 1'6 0'0 1'6 ... ... 2293
11493 ... ... 7'1 0'0 7'1 10300 2'3 0'0 2'3 2'3 2'3 22892
579 5'6 5'6 5'6 0'0 5'6 10320 3'0 0'0 3'0 ... ... 1505
767 ... ... 4'4 0'0 4'4 10340 3'6 0'0 3'6 ... ... 130
1804 ... ... 3'3 0'0 3'3 10360 4'5 0'0 4'5 ... ... 100
1136 ... ... 2'4 0'0 2'4 10380 5'6 0'0 5'6 ... ... 1
9979 2'0 2'0 1'7 0'1 2'0 10400 7'4 0'3 7'1 7'4 7'4 14275
754 ... ... 1'3 0'0 1'3 10420 8'5 0'0 8'5 ... ... 0
915 ... ... 1'0 0'0 1'0 10440 10'1 0'0 10'1 ... ... 31
1096 ... ... 0'5 0'0 0'5 10460 11'7 0'0 11'7 ... ... 59
849 ... ... 0'4 0'0 0'4 10480 13'6 0'0 13'6 ... ... 10
13379 ... ... 0'3 0'0 0'3 10500 15'5 0'0 15'5 ... ... 10078
586 ... ... 0'2 0'0 0'2 10520 17'4 0'0 17'4 ... ... 104
722 ... ... 0'2 0'0 0'2 10540 19'4 0'0 19'4 ... ... 65
652 ... ... 0'2 0'0 0'2 10560 21'4 0'0 21'4 ... ... 71
590 ... ... 0'2 0'0 0'2 10580 23'3 0'0 23'3 ... ... 0
10071 ... ... 0'1 0'0 0'1 10600 25'3 0'0 25'3 ... ... 5352
577 ... ... 0'1 0'0 0'1 10620 27'3 0'0 27'3 ... ... 69
593 ... ... 0'1 0'0 0'1 10640 29'3 0'0 29'3 ... ... 0
113 ... ... 0'1 0'0 0'1 10660 31'3 0'0 31'3 ... ... 0
149 ... ... 0'1 0'0 0'1 10680 33'3 0'0 33'3 ... ... 0
6541 ... ... 0'1 0'0 0'1 10700 35'3 0'0 35'3 ... ... 6278
40 ... ... 0'1 0'0 0'1 10720 37'3 0'0 37'3 ... ... 0
52 ... ... 0'1 0'0 0'1 10740 39'3 0'0 39'3 ... ... 0
1 ... ... 0'1 0'0 0'1 10760 41'3 0'0 41'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10780 43'3 0'0 43'3 ... ... 0
14016 ... ... 0'1 0'0 0'1 10800 45'3 0'0 45'3 ... ... 1758
0 ... ... 0'1 0'0 0'1 10820 47'3 0'0 47'3 ... ... 0
0 ... ... ... ... ... 10840 ... ... ... ... ... 0
3774 ... ... 0'1 0'0 0'1 10900 55'3 0'0 55'3 ... ... 38
18540 ... ... 0'1 0'0 0'1 11000 65'3 0'0 65'3 ... ... 803
3058 ... ... 0'1 0'0 0'1 11100 75'3 0'0 75'3 ... ... 9
5482 ... ... 0'1 0'0 0'1 11200 85'3 0'0 85'3 ... ... 83
1789 ... ... 0'1 0'0 0'1 11300 95'3 0'0 95'3 ... ... 0
2965 ... ... 0'1 0'0 0'1 11400 105'3 0'0 105'3 ... ... 142
3068 ... ... 0'1 0'0 0'1 11500 115'3 0'0 115'3 ... ... 0
3480 ... ... 0'1 0'0 0'1 11600 125'3 0'0 125'3 ... ... 63
2135 ... ... 0'1 0'0 0'1 11700 135'3 0'0 135'3 ... ... 0
4168 ... ... 0'1 0'0 0'1 11800 145'3 0'0 145'3 ... ... 0
768 ... ... 0'1 0'0 0'1 11900 155'3 0'0 155'3 ... ... 0
40116 ... ... 0'1 0'0 0'1 12000 165'3 0'0 165'3 ... ... 0
1776 ... ... 0'1 0'0 0'1 12100 175'3 0'0 175'3 ... ... 0
2383 ... ... 0'1 0'0 0'1 12200 185'3 0'0 185'3 ... ... 0
3082 ... ... 0'1 0'0 0'1 12300 195'3 0'0 195'3 ... ... 0
1410 ... ... 0'1 0'0 0'1 12400 205'3 0'0 205'3 ... ... 0
2025 ... ... 0'1 0'0 0'1 12500 215'3 0'0 215'3 ... ... 0
3333 ... ... 0'1 0'0 0'1 12600 225'3 0'0 225'3 ... ... 0
253 ... ... 0'1 0'0 0'1 12700 235'3 0'0 235'3 ... ... 0
1076 ... ... 0'1 0'0 0'1 12800 245'3 0'0 245'3 ... ... 0
20540 ... ... 0'1 0'0 0'1 13000 265'3 0'0 265'3 ... ... 0
532 ... ... 0'1 0'0 0'1 13200 285'3 0'0 285'3 ... ... 1
1706 ... ... 0'1 0'0 0'1 13400 305'3 0'0 305'3 ... ... 3
557 ... ... 0'1 0'0 0'1 13600 325'3 0'0 325'3 ... ... 4
535 ... ... 0'1 0'0 0'1 13800 345'3 0'0 345'3 ... ... 0
11165 ... ... 0'1 0'0 0'1 14000 365'3 0'0 365'3 ... ... 0
432 ... ... 0'1 0'0 0'1 14200 385'3 0'0 385'3 ... ... 0
169 ... ... 0'1 0'0 0'1 14400 405'3 0'0 405'3 ... ... 0
300 ... ... 0'1 0'0 0'1 14600 425'3 0'0 425'3 ... ... 0
338 ... ... 0'1 0'0 0'1 14800 445'3 0'0 445'3 ... ... 0
13692 ... ... 0'1 0'0 0'1 15000 465'3 0'0 465'3 ... ... 0
201 ... ... 0'1 0'0 0'1 15200 485'3 0'0 485'3 ... ... 0
121 ... ... 0'1 0'0 0'1 15400 505'3 0'0 505'3 ... ... 0
84 ... ... 0'1 0'0 0'1 15600 525'3 0'0 525'3 ... ... 0
47 ... ... 0'1 0'0 0'1 15800 545'3 0'0 545'3 ... ... 0
1416 ... ... 0'1 0'0 0'1 16000 565'2 0'0 565'2 ... ... 0
103 ... ... 0'1 0'0 0'1 16200 585'2 0'0 585'2 ... ... 0
659 ... ... 0'1 0'0 0'1 16400 605'2 0'0 605'2 ... ... 0
403 ... ... 0'1 0'0 0'1 16600 625'2 0'0 625'2 ... ... 0
138 ... ... 0'1 0'0 0'1 16800 645'2 0'0 645'2 ... ... 0
1843 ... ... 0'1 0'0 0'1 17000 665'2 0'0 665'2 ... ... 0
198 ... ... 0'1 0'0 0'1 17200 685'2 0'0 685'2 ... ... 0
25 ... ... 0'1 0'0 0'1 17400 705'2 0'0 705'2 ... ... 0
147 ... ... 0'1 0'0 0'1 17600 725'2 0'0 725'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 745'2 0'0 745'2 ... ... 0
57 ... ... 0'1 0'0 0'1 18000 765'2 0'0 765'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 785'2 0'0 785'2 ... ... 0
282 ... ... 0'1 0'0 0'1 18400 805'2 0'0 805'2 ... ... 0
17 ... ... 0'1 0'0 0'1 18600 825'2 0'0 825'2 ... ... 0
274 ... ... 0'1 0'0 0'1 18800 845'2 0'0 845'2 ... ... 0
78 ... ... 0'1 0'0 0'1 20000 965'2 0'0 965'2 ... ... 0
177 ... ... 0'1 0'0 0'1 21000 1065'2 0'0 1065'2 ... ... 0
156 ... ... 0'1 0'0 0'1 22000 1165'2 0'0 1165'2 ... ... 0
26 ... ... 0'1 0'0 0'1 23000 1265'2 0'0 1265'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1465'2 0'0 1465'2 ... ... 0
330 ... ... 0'1 0'0 0'1 30000 1965'2 0'0 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.