DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1002'2
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 0'1 0'1 3091
0 ... ... 137'6 0'0 137'6 8700 0'1 0'0 0'1 0'1 0'1 876
200 ... ... 127'6 0'0 127'6 8800 0'2 0'1 0'1 0'2 0'2 9269
20 ... ... 117'6 0'0 117'6 8900 0'1 0'0 0'1 ... ... 1372
62 ... ... 107'6 0'0 107'6 9000 0'2 0'1 0'1 0'2 0'2 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 7641
17 ... ... 77'7 0'0 77'7 9300 0'2 0'0 0'2 ... ... 6676
300 64'0 63'6 68'0 -4'0 64'0 9400 0'4 0'2 0'2 0'4 0'4 10942
94 ... ... 58'1 0'0 58'1 9500 0'4 0'1 0'3 0'4 0'3 9586
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 ... ... 86
0 ... ... 52'1 0'0 52'1 9560 0'4 0'0 0'4 ... ... 34
0 ... ... 50'2 0'0 50'2 9580 0'7 0'3 0'4 0'7 0'7 135
526 ... ... 48'2 0'0 48'2 9600 0'6 0'1 0'5 1'0 0'6 8205
0 ... ... 46'3 0'0 46'3 9620 0'5 0'0 0'5 ... ... 161
0 ... ... 44'3 0'0 44'3 9640 1'1 0'4 0'5 1'1 1'1 423
0 ... ... 42'4 0'0 42'4 9660 0'6 0'0 0'6 ... ... 693
0 ... ... 40'4 0'0 40'4 9680 0'7 0'0 0'7 ... ... 459
240 ... ... 38'5 0'0 38'5 9700 1'2 0'3 0'7 1'3 0'6 6472
0 ... ... 36'6 0'0 36'6 9720 1'0 0'0 1'0 ... ... 653
0 ... ... 34'7 0'0 34'7 9740 1'2 0'1 1'1 1'2 1'2 470
0 ... ... 33'0 0'0 33'0 9760 1'4 0'2 1'2 1'6 1'4 564
10 ... ... 31'1 0'0 31'1 9780 1'5 0'2 1'3 1'5 1'5 640
1092 ... ... 29'2 0'0 29'2 9800 2'2 0'6 1'4 2'4 1'3 14272
0 ... ... 27'4 0'0 27'4 9820 2'4 0'6 1'6 2'4 2'4 694
0 ... ... 25'5 0'0 25'5 9840 2'6 0'6 2'0 2'6 2'6 346
0 ... ... 23'7 0'0 23'7 9860 3'1 0'7 2'2 3'1 3'0 445
0 ... ... 22'2 0'0 22'2 9880 3'5 1'1 2'4 3'5 3'5 1193
1889 17'3 17'3 20'5 -3'2 17'3 9900 4'2 1'3 2'7 4'4 2'6 10769
31 19'4 19'4 19'0 0'4 19'4 9920 4'3 1'1 3'2 4'6 4'2 293
25 15'1 14'3 17'4 -2'3 15'1 9940 5'4 1'6 3'6 5'4 5'4 581
28 ... ... 16'1 0'0 16'1 9960 6'0 1'5 4'3 6'2 5'7 375
43 12'4 12'4 14'6 -2'2 12'4 9980 5'7 0'7 5'0 6'7 5'7 571
8110 11'3 10'0 13'3 -3'3 10'0 10000 7'5 2'0 5'5 8'1 4'7 29123
109 10'2 8'4 12'1 -3'5 8'4 10020 8'2 1'7 6'3 8'6 7'4 538
267 9'6 7'5 10'7 -3'2 7'5 10040 9'2 2'0 7'2 9'5 9'0 1347
645 7'5 6'7 9'6 -2'7 6'7 10060 9'4 1'4 8'0 10'0 9'4 1078
227 7'5 7'5 8'6 -1'1 7'5 10080 11'4 2'4 9'0 11'4 8'2 190
8271 6'5 5'2 7'6 -2'4 5'2 10100 12'6 2'6 10'0 14'0 9'1 13683
242 5'3 4'6 6'7 -2'1 4'6 10120 11'1 0'0 11'1 ... ... 663
650 5'2 4'2 6'1 -1'2 4'7 10140 12'3 0'0 12'3 ... ... 480
252 ... ... 5'3 0'0 5'3 10160 13'5 0'0 13'5 ... ... 258
239 3'7 3'7 4'6 -0'7 3'7 10180 15'0 0'0 15'0 ... ... 368
15110 4'5 2'4 4'2 -1'4 2'6 10200 20'4 4'0 16'4 20'6 15'0 17891
669 2'6 2'6 3'6 -1'0 2'6 10220 18'0 0'0 18'0 ... ... 198
388 2'5 2'5 3'3 -0'6 2'5 10240 19'4 0'0 19'4 ... ... 546
262 2'3 1'7 2'7 -1'0 1'7 10260 21'1 0'0 21'1 ... ... 283
428 ... ... 2'5 0'0 2'5 10280 22'6 0'0 22'6 ... ... 63
12922 2'3 1'2 2'2 -1'0 1'2 10300 28'2 3'6 24'4 29'0 27'7 10836
325 ... ... 2'0 0'0 2'0 10320 26'2 0'0 26'2 ... ... 514
492 ... ... 1'6 0'0 1'6 10340 27'7 0'0 27'7 ... ... 63
892 ... ... 1'4 0'0 1'4 10360 32'7 3'1 29'6 32'7 32'7 10
1103 ... ... 1'2 0'0 1'2 10380 31'4 0'0 31'4 ... ... 0
9706 1'2 0'7 1'1 -0'2 0'7 10400 38'5 5'2 33'3 38'5 33'3 14508
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
1014 0'6 0'6 0'6 0'0 0'6 10460 39'0 0'0 39'0 ... ... 13
819 0'5 0'5 0'6 -0'1 0'5 10480 41'0 0'0 41'0 ... ... 10
14331 0'5 0'4 0'5 -0'1 0'4 10500 46'6 3'7 42'7 46'6 46'4 10271
549 0'5 0'5 0'5 0'0 0'5 10520 44'7 0'0 44'7 ... ... 104
643 0'4 0'4 0'5 -0'1 0'4 10540 46'6 0'0 46'6 ... ... 64
617 0'4 0'4 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
10671 ... ... 0'4 0'0 0'4 10600 55'6 3'0 52'6 55'6 55'6 5433
562 0'3 0'3 0'4 -0'1 0'3 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
5972 ... ... 0'3 0'0 0'3 10700 68'2 5'5 62'5 68'2 68'2 6278
27 ... ... 0'3 0'0 0'3 10720 64'5 0'0 64'5 ... ... 0
52 ... ... 0'3 0'0 0'3 10740 66'5 0'0 66'5 ... ... 0
1 ... ... 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
14521 0'2 0'2 0'3 -0'1 0'2 10800 72'4 0'0 72'4 ... ... 1758
3843 0'2 0'2 0'2 0'0 0'2 10900 82'4 0'0 82'4 ... ... 38
17999 0'2 0'2 0'2 0'0 0'2 11000 92'3 0'0 92'3 ... ... 822
2622 ... ... 0'1 0'0 0'1 11100 102'3 0'0 102'3 ... ... 9
5609 0'2 0'1 0'1 0'0 0'1 11200 112'2 0'0 112'2 ... ... 452
1789 0'1 0'1 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 146'4 4'2 142'2 146'4 146'4 502
3640 ... ... 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
4168 ... ... 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 ... ... 0
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.