DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1041'6
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 ... ... 564'7 -3'1 561'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 544'7 -3'1 541'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 524'7 -3'1 521'6 5200 0'1 0'0 0'1 ... ... 140
0 ... ... 504'7 -3'1 501'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 484'7 -3'1 481'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 464'7 -3'1 461'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 444'7 -3'1 441'6 6000 0'1 0'0 0'1 ... ... 36
0 ... ... 424'7 -3'1 421'6 6200 0'1 0'0 0'1 ... ... 1
0 ... ... 404'7 -3'1 401'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 384'7 -3'1 381'6 6600 0'1 0'0 0'1 ... ... 26
0 ... ... 364'7 -3'1 361'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 344'7 -3'1 341'6 7000 0'1 0'0 0'1 ... ... 126
0 ... ... 324'7 -3'1 321'6 7200 0'1 0'0 0'1 ... ... 534
0 ... ... 304'7 -3'1 301'6 7400 0'1 0'0 0'1 ... ... 474
0 ... ... 284'7 -3'1 281'6 7600 0'1 0'0 0'1 ... ... 240
0 ... ... 264'7 -3'1 261'6 7800 0'1 0'0 0'1 ... ... 691
0 ... ... 254'7 -3'1 251'6 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 244'7 -3'1 241'6 8000 0'1 0'0 0'1 ... ... 5673
0 ... ... 234'7 -3'1 231'6 8100 0'1 0'0 0'1 ... ... 25
0 ... ... 224'7 -3'1 221'6 8200 0'1 0'0 0'1 ... ... 3420
0 ... ... 214'7 -3'1 211'6 8300 0'1 0'0 0'1 ... ... 341
0 ... ... 204'7 -3'1 201'6 8400 0'1 0'0 0'1 ... ... 2464
0 ... ... 194'7 -3'1 191'6 8500 0'1 0'0 0'1 ... ... 350
0 ... ... 184'7 -3'1 181'6 8600 0'1 0'0 0'1 ... ... 3241
0 ... ... 174'7 -3'1 171'6 8700 0'1 0'0 0'1 ... ... 867
0 ... ... 164'7 -3'1 161'6 8800 0'1 0'0 0'1 ... ... 9265
0 ... ... 154'7 -3'1 151'6 8900 0'1 0'0 0'1 ... ... 1372
4 ... ... 144'7 -3'1 141'6 9000 0'1 0'0 0'1 ... ... 17273
0 ... ... 134'7 -3'1 131'6 9100 0'1 0'0 0'1 ... ... 2749
7 ... ... 124'7 -3'1 121'6 9200 0'1 0'0 0'1 ... ... 6645
0 ... ... 114'7 -3'1 111'6 9300 0'1 0'0 0'1 ... ... 6557
2 ... ... 104'7 -3'1 101'6 9400 0'1 0'0 0'1 0'1 0'1 11222
11 ... ... 94'7 -3'1 91'6 9500 0'1 0'0 0'1 ... ... 8468
0 ... ... 92'7 -3'1 89'6 9520 0'1 0'0 0'1 ... ... 148
0 ... ... 90'7 -3'1 87'6 9540 0'1 0'0 0'1 ... ... 99
0 ... ... 88'7 -3'1 85'6 9560 0'1 0'0 0'1 ... ... 34
0 ... ... 86'7 -3'1 83'6 9580 0'1 0'0 0'1 ... ... 169
54 ... ... 84'7 -3'1 81'6 9600 0'1 0'0 0'1 ... ... 10025
0 ... ... 82'7 -3'1 79'6 9620 0'1 0'0 0'1 ... ... 202
0 ... ... 80'7 -3'1 77'6 9640 0'1 0'0 0'1 ... ... 707
0 ... ... 78'7 -3'1 75'6 9660 0'1 0'0 0'1 ... ... 694
0 ... ... 76'7 -3'1 73'6 9680 0'1 0'0 0'1 ... ... 520
1 ... ... 74'7 -3'1 71'6 9700 0'1 0'0 0'1 ... ... 6922
0 ... ... 72'7 -3'1 69'6 9720 0'1 0'0 0'1 ... ... 654
0 ... ... 70'7 -3'1 67'6 9740 0'1 0'0 0'1 ... ... 520
0 ... ... 68'7 -3'1 65'6 9760 0'1 0'0 0'1 ... ... 738
0 ... ... 66'7 -3'1 63'6 9780 0'1 0'0 0'1 ... ... 700
979 62'7 62'5 64'7 -3'1 61'6 9800 0'1 0'0 0'1 ... ... 12566
0 ... ... 62'7 -3'1 59'6 9820 0'1 0'0 0'1 ... ... 741
0 ... ... 60'7 -3'1 57'6 9840 0'1 0'0 0'1 ... ... 564
0 ... ... 58'7 -3'1 55'6 9860 0'1 0'0 0'1 ... ... 620
10 ... ... 56'7 -3'1 53'6 9880 0'1 0'0 0'1 ... ... 1203
1404 ... ... 54'7 -3'1 51'6 9900 0'1 0'0 0'1 ... ... 7672
30 ... ... 52'7 -3'1 49'6 9920 0'1 0'0 0'1 ... ... 350
2 ... ... 50'7 -3'1 47'6 9940 0'1 0'0 0'1 ... ... 706
28 ... ... 48'7 -3'1 45'6 9960 0'1 0'0 0'1 0'1 0'1 563
31 ... ... 46'7 -3'1 43'6 9980 0'1 0'0 0'1 ... ... 620
7831 44'6 41'0 44'7 -3'1 41'6 10000 0'1 0'0 0'1 0'1 0'1 22626
178 ... ... 42'7 -3'1 39'6 10020 0'1 0'0 0'1 ... ... 701
414 ... ... 40'7 -3'1 37'6 10040 0'1 0'0 0'1 ... ... 1339
622 ... ... 38'7 -3'1 35'6 10060 0'1 0'0 0'1 ... ... 1187
332 ... ... 36'7 -3'1 33'6 10080 0'1 0'0 0'1 ... ... 422
11565 35'4 31'0 34'7 -3'1 31'6 10100 0'1 0'0 0'1 0'1 0'1 8434
384 ... ... 32'7 -3'1 29'6 10120 0'1 0'0 0'1 ... ... 635
687 ... ... 30'7 -3'1 27'6 10140 0'1 0'0 0'1 ... ... 724
471 ... ... 28'7 -3'1 25'6 10160 0'1 0'0 0'1 ... ... 432
431 ... ... 26'7 -3'1 23'6 10180 0'1 0'0 0'1 ... ... 1058
13978 24'0 21'0 25'0 -3'2 21'6 10200 0'2 0'0 0'2 ... ... 14942
735 ... ... 23'0 -3'2 19'6 10220 0'2 0'0 0'2 ... ... 445
613 17'6 17'6 21'0 -3'2 17'6 10240 0'2 0'0 0'2 ... ... 3182
504 ... ... 19'0 -3'2 15'6 10260 0'3 0'0 0'3 ... ... 676
622 16'2 16'2 17'1 -3'3 13'6 10280 0'3 0'0 0'3 ... ... 943
9181 15'0 10'4 15'2 -3'4 11'6 10300 0'1 -0'3 0'4 0'3 0'1 12502
1348 9'4 6'6 13'3 -3'5 9'6 10320 0'1 -0'4 0'5 0'3 0'1 4244
726 8'4 7'4 11'4 -3'6 7'6 10340 0'3 -0'3 0'6 0'4 0'3 4202
1843 7'2 5'0 9'5 -3'7 5'6 10360 0'1 -0'6 0'7 0'6 0'1 2115
673 ... ... 8'0 -4'2 3'6 10380 0'2 -1'0 1'2 1'2 0'2 2027
10818 6'3 1'1 6'3 -4'5 1'6 10400 0'0 -1'5 1'5 1'6 0'0 16498
912 2'1 0'1 5'0 -4'6 0'2 10420 0'2 -2'0 2'2 2'1 0'3 2041
936 3'3 0'1 3'7 -3'6 0'1 10440 2'2 -0'7 3'1 3'3 1'3 1735
1157 2'0 0'1 2'7 -2'6 0'1 10460 4'2 0'1 4'1 3'7 3'5 47
1090 0'7 0'1 2'1 -2'0 0'1 10480 6'2 0'7 5'3 ... ... 10
10362 1'0 0'1 1'5 -1'4 0'1 10500 8'2 1'3 6'7 8'1 6'1 10005
562 0'6 0'4 1'2 -0'6 0'4 10520 10'2 1'6 8'4 ... ... 104
812 0'4 0'1 0'7 -0'6 0'1 10540 12'2 2'1 10'1 ... ... 64
756 ... ... 0'6 0'0 0'6 10560 14'2 2'2 12'0 14'6 14'6 71
781 ... ... 0'5 0'0 0'5 10580 16'2 2'3 13'7 16'6 16'6 0
9049 0'3 0'1 0'4 -0'3 0'1 10600 18'2 2'4 15'6 18'0 14'4 5314
689 ... ... 0'3 0'0 0'3 10620 20'2 2'5 17'5 ... ... 69
578 ... ... 0'2 0'0 0'2 10640 22'2 2'6 19'4 ... ... 0
253 ... ... 0'2 0'0 0'2 10660 24'2 2'6 21'4 ... ... 0
214 ... ... 0'2 0'0 0'2 10680 26'2 2'6 23'4 ... ... 0
6246 ... ... 0'2 0'0 0'2 10700 28'2 2'6 25'4 26'0 26'0 6277
33 ... ... 0'1 0'0 0'1 10720 30'2 2'7 27'3 ... ... 0
69 ... ... 0'1 0'0 0'1 10740 32'2 2'7 29'3 ... ... 0
1 ... ... 0'1 0'0 0'1 10760 34'2 2'7 31'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10780 36'2 2'7 33'3 ... ... 0
13505 0'1 0'1 0'1 0'0 0'1 10800 38'2 2'7 35'3 38'0 37'2 1754
0 ... ... 0'1 0'0 0'1 10820 40'2 2'7 37'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10840 42'2 2'7 39'3 ... ... 0
0 ... ... ... ... ... 10860 44'2 ... ... ... ... 0
0 ... ... ... ... ... 10880 46'2 ... ... ... ... 0
3773 0'1 0'0 0'1 0'0 0'1 10900 48'2 2'7 45'3 ... ... 38
0 ... ... ... ... ... 10920 50'2 ... ... ... ... 0
0 ... ... ... ... ... 10940 52'2 ... ... ... ... 0
0 ... ... ... ... ... 10960 54'2 ... ... ... ... 0
18513 0'1 0'1 0'1 0'0 0'1 11000 58'2 2'7 55'3 58'6 57'0 795
3035 0'1 0'1 0'1 0'0 0'1 11100 68'2 2'7 65'3 ... ... 8
5469 0'1 0'1 0'1 0'0 0'1 11200 78'2 2'7 75'3 ... ... 37
1789 ... ... 0'1 0'0 0'1 11300 88'2 2'7 85'3 ... ... 0
2972 ... ... 0'1 0'0 0'1 11400 98'2 2'7 95'3 ... ... 70
3068 ... ... 0'1 0'0 0'1 11500 108'2 2'7 105'3 ... ... 0
3476 ... ... 0'1 0'0 0'1 11600 118'2 2'7 115'3 115'6 115'6 63
2135 ... ... 0'1 0'0 0'1 11700 128'2 2'7 125'3 ... ... 0
4158 ... ... 0'1 0'0 0'1 11800 138'2 2'7 135'3 ... ... 0
768 ... ... 0'1 0'0 0'1 11900 148'2 2'7 145'3 ... ... 0
40127 ... ... 0'1 0'0 0'1 12000 158'2 2'7 155'3 ... ... 0
1776 ... ... 0'1 0'0 0'1 12100 168'2 2'7 165'3 ... ... 0
2383 ... ... 0'1 0'0 0'1 12200 178'2 2'7 175'3 ... ... 0
3082 ... ... 0'1 0'0 0'1 12300 188'2 2'7 185'3 ... ... 0
1410 ... ... 0'1 0'0 0'1 12400 198'2 2'7 195'3 ... ... 0
2025 ... ... 0'1 0'0 0'1 12500 208'2 2'7 205'3 ... ... 0
3333 ... ... 0'1 0'0 0'1 12600 218'2 2'7 215'3 ... ... 0
253 ... ... 0'1 0'0 0'1 12700 228'2 2'7 225'3 ... ... 0
1076 ... ... 0'1 0'0 0'1 12800 238'2 2'7 235'3 ... ... 0
20540 ... ... 0'1 0'0 0'1 13000 258'2 2'7 255'3 ... ... 0
532 ... ... 0'1 0'0 0'1 13200 278'2 2'7 275'3 ... ... 1
1706 ... ... 0'1 0'0 0'1 13400 298'2 2'7 295'3 ... ... 3
557 ... ... 0'1 0'0 0'1 13600 318'2 2'7 315'3 ... ... 4
535 ... ... 0'1 0'0 0'1 13800 338'2 2'7 335'3 ... ... 0
11165 ... ... 0'1 0'0 0'1 14000 358'2 2'7 355'3 ... ... 0
432 ... ... 0'1 0'0 0'1 14200 378'2 2'7 375'3 ... ... 0
169 ... ... 0'1 0'0 0'1 14400 398'2 2'7 395'3 ... ... 0
300 ... ... 0'1 0'0 0'1 14600 418'2 2'7 415'3 ... ... 0
338 ... ... 0'1 0'0 0'1 14800 438'2 2'7 435'3 ... ... 0
13692 ... ... 0'1 0'0 0'1 15000 458'2 2'7 455'3 ... ... 0
201 ... ... 0'1 0'0 0'1 15200 478'2 2'7 475'3 ... ... 0
121 ... ... 0'1 0'0 0'1 15400 498'2 2'7 495'3 ... ... 0
84 ... ... 0'1 0'0 0'1 15600 518'2 2'7 515'3 ... ... 0
47 ... ... 0'1 0'0 0'1 15800 538'2 2'7 535'3 ... ... 0
1416 ... ... 0'1 0'0 0'1 16000 558'2 2'7 555'3 ... ... 0
103 ... ... 0'1 0'0 0'1 16200 578'2 2'7 575'3 ... ... 0
659 ... ... 0'1 0'0 0'1 16400 598'2 2'7 595'3 ... ... 0
403 ... ... 0'1 0'0 0'1 16600 618'2 2'7 615'3 ... ... 0
138 ... ... 0'1 0'0 0'1 16800 638'2 2'7 635'3 ... ... 0
1843 ... ... 0'1 0'0 0'1 17000 658'2 2'7 655'3 ... ... 0
198 ... ... 0'1 0'0 0'1 17200 678'2 2'7 675'3 ... ... 0
25 ... ... 0'1 0'0 0'1 17400 698'2 2'7 695'3 ... ... 0
147 ... ... 0'1 0'0 0'1 17600 718'2 2'7 715'3 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 738'2 2'7 735'3 ... ... 0
57 ... ... 0'1 0'0 0'1 18000 758'2 2'7 755'3 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 778'2 2'7 775'3 ... ... 0
282 ... ... 0'1 0'0 0'1 18400 798'2 2'7 795'3 ... ... 0
17 ... ... 0'1 0'0 0'1 18600 818'2 2'7 815'3 ... ... 0
274 ... ... 0'1 0'0 0'1 18800 838'2 2'7 835'3 ... ... 0
78 ... ... 0'1 0'0 0'1 20000 958'2 2'7 955'3 ... ... 0
177 ... ... 0'1 0'0 0'1 21000 1058'2 2'7 1055'3 ... ... 0
156 ... ... 0'1 0'0 0'1 22000 1158'2 2'7 1155'3 ... ... 0
26 ... ... 0'1 0'0 0'1 23000 1258'2 3'0 1255'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1458'2 3'0 1455'2 ... ... 0
330 ... ... 0'1 0'0 0'1 30000 1958'2 3'0 1955'2 ... ... 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.