DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1114'4
Expiration Date: 10/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 614'6 0'0 614'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 594'6 0'0 594'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 574'6 0'0 574'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 554'6 0'0 554'6 5600 0'2 0'0 0'2 ... ... 0
0 ... ... 534'6 0'0 534'6 5800 0'2 0'0 0'2 ... ... 0
0 ... ... 514'6 0'0 514'6 6000 0'2 0'0 0'2 ... ... 0
0 ... ... 494'6 0'0 494'6 6200 0'2 0'0 0'2 ... ... 0
0 ... ... 474'6 0'0 474'6 6400 0'3 0'0 0'3 ... ... 0
0 ... ... 454'6 0'0 454'6 6600 0'3 0'0 0'3 ... ... 0
0 ... ... 434'6 0'0 434'6 6800 0'3 0'0 0'3 ... ... 0
0 ... ... 414'6 0'0 414'6 7000 0'4 0'0 0'4 ... ... 0
0 ... ... 394'6 0'0 394'6 7200 0'4 0'0 0'4 ... ... 0
0 ... ... 374'6 0'0 374'6 7400 0'5 0'0 0'5 ... ... 0
0 ... ... 354'6 0'0 354'6 7600 0'6 0'0 0'6 ... ... 0
0 ... ... 334'6 0'0 334'6 7800 0'6 0'0 0'6 ... ... 0
0 ... ... 314'6 0'0 314'6 8000 1'0 0'0 1'0 ... ... 0
0 ... ... 294'6 0'0 294'6 8200 1'1 0'0 1'1 ... ... 0
0 ... ... 274'6 0'0 274'6 8400 1'3 0'0 1'3 ... ... 0
0 ... ... 264'6 0'0 264'6 8500 1'4 0'0 1'4 ... ... 0
0 ... ... 254'6 0'0 254'6 8600 1'6 0'0 1'6 ... ... 0
0 ... ... 244'6 0'0 244'6 8700 2'0 0'0 2'0 ... ... 0
0 ... ... 234'7 0'0 234'7 8800 2'2 0'0 2'2 ... ... 0
0 ... ... 225'0 0'0 225'0 8900 2'4 0'0 2'4 ... ... 0
0 ... ... 215'2 0'0 215'2 9000 2'7 0'0 2'7 ... ... 0
0 ... ... 205'5 0'0 205'5 9100 3'3 0'0 3'3 ... ... 0
0 ... ... 196'1 0'0 196'1 9200 3'7 0'0 3'7 ... ... 0
0 ... ... 186'5 0'0 186'5 9300 4'4 0'0 4'4 ... ... 0
0 ... ... 177'3 0'0 177'3 9400 5'2 0'0 5'2 ... ... 0
0 ... ... 168'2 0'0 168'2 9500 6'1 0'0 6'1 ... ... 0
0 ... ... 159'3 0'0 159'3 9600 7'2 0'0 7'2 ... ... 0
0 ... ... 150'6 0'0 150'6 9700 8'4 0'0 8'4 ... ... 0
0 ... ... 142'3 0'0 142'3 9800 10'0 0'0 10'0 ... ... 0
0 ... ... 134'2 0'0 134'2 9900 11'6 0'0 11'6 ... ... 1
0 ... ... 126'3 0'0 126'3 10000 13'6 0'0 13'6 ... ... 4
0 ... ... 118'6 0'0 118'6 10100 16'1 0'0 16'1 ... ... 2
0 ... ... 111'4 0'0 111'4 10200 18'5 0'0 18'5 ... ... 109
0 ... ... 104'5 0'0 104'5 10300 21'4 0'0 21'4 ... ... 0
0 ... ... 97'7 0'0 97'7 10400 24'6 0'0 24'6 ... ... 4
0 ... ... 91'5 0'0 91'5 10500 28'1 0'0 28'1 ... ... 4
0 ... ... 85'4 0'0 85'4 10600 31'7 0'0 31'7 ... ... 5
3 ... ... 79'6 0'0 79'6 10700 36'0 0'0 36'0 ... ... 0
0 ... ... 74'3 0'0 74'3 10800 40'3 0'0 40'3 ... ... 2
0 ... ... 69'2 0'0 69'2 10900 45'0 0'0 45'0 ... ... 0
0 ... ... 64'3 0'0 64'3 11000 49'7 0'0 49'7 ... ... 16
2 ... ... 59'6 0'0 59'6 11100 55'0 -0'1 55'1 55'0 55'0 4
1 ... ... 55'4 0'0 55'4 11200 60'5 0'0 60'5 ... ... 4
0 ... ... 51'3 0'0 51'3 11300 66'3 0'0 66'3 ... ... 0
6 ... ... 47'5 0'0 47'5 11400 72'3 0'0 72'3 ... ... 0
1 ... ... 44'0 0'0 44'0 11500 78'4 0'0 78'4 ... ... 0
25 ... ... 40'6 0'0 40'6 11600 85'0 0'0 85'0 ... ... 0
40 ... ... 37'5 0'0 37'5 11700 91'6 0'0 91'6 ... ... 0
15 ... ... 34'6 0'0 34'6 11800 98'5 0'0 98'5 ... ... 0
2 ... ... 32'1 0'0 32'1 11900 105'7 0'0 105'7 ... ... 0
28 ... ... 29'6 0'0 29'6 12000 113'2 0'0 113'2 ... ... 0
2 ... ... 27'4 0'0 27'4 12100 120'7 0'0 120'7 ... ... 0
0 ... ... 25'4 0'0 25'4 12200 128'5 0'0 128'5 ... ... 0
0 ... ... 23'5 0'0 23'5 12300 136'5 0'0 136'5 ... ... 0
0 ... ... 22'0 0'0 22'0 12400 144'6 0'0 144'6 ... ... 0
5 ... ... 20'3 0'0 20'3 12500 153'0 0'0 153'0 ... ... 0
0 ... ... 18'7 0'0 18'7 12600 161'3 0'0 161'3 ... ... 0
0 ... ... 17'5 0'0 17'5 12700 170'0 0'0 170'0 ... ... 0
0 ... ... 16'3 0'0 16'3 12800 178'5 0'0 178'5 ... ... 0
0 ... ... 15'2 0'0 15'2 12900 187'3 0'0 187'3 ... ... 0
103 ... ... 14'2 0'0 14'2 13000 196'2 0'0 196'2 ... ... 0
0 ... ... 13'3 0'0 13'3 13100 205'1 0'0 205'1 ... ... 0
0 ... ... 12'4 0'0 12'4 13200 214'2 0'0 214'2 ... ... 0
0 ... ... 11'6 0'0 11'6 13300 223'3 0'0 223'3 ... ... 0
0 ... ... 11'0 0'0 11'0 13400 232'4 0'0 232'4 ... ... 0
0 ... ... 10'3 0'0 10'3 13500 241'6 0'0 241'6 ... ... 0
0 ... ... 9'6 0'0 9'6 13600 251'1 0'0 251'1 ... ... 0
2 ... ... 8'6 0'0 8'6 13800 270'0 0'0 270'0 ... ... 0
0 ... ... 7'6 0'0 7'6 14000 289'0 0'0 289'0 ... ... 0
0 ... ... 7'0 0'0 7'0 14200 308'1 0'0 308'1 ... ... 0
0 ... ... 6'3 0'0 6'3 14400 327'3 0'0 327'3 ... ... 0
1 ... ... 5'6 0'0 5'6 14600 346'7 0'0 346'7 ... ... 0
0 ... ... 5'2 0'0 5'2 14800 366'3 0'0 366'3 ... ... 0
0 ... ... 4'7 0'0 4'7 15000 386'0 0'0 386'0 ... ... 0
0 ... ... 4'4 0'0 4'4 15200 405'6 0'0 405'6 ... ... 0
0 ... ... 4'1 0'0 4'1 15400 425'4 0'0 425'4 ... ... 0
0 ... ... 3'7 0'0 3'7 15600 445'3 0'0 445'3 ... ... 0
0 ... ... 3'4 0'0 3'4 15800 465'2 0'0 465'2 ... ... 0
0 ... ... 3'2 0'0 3'2 16000 485'2 0'0 485'2 ... ... 0
0 ... ... 3'1 0'0 3'1 16200 505'2 0'0 505'2 ... ... 0
1 ... ... 2'7 0'0 2'7 16400 525'2 0'0 525'2 ... ... 0
0 ... ... 2'3 0'0 2'3 17000 585'2 0'0 585'2 ... ... 0
0 ... ... 1'6 0'0 1'6 18000 685'2 0'0 685'2 ... ... 0
0 ... ... 1'2 0'0 1'2 19000 785'2 0'0 785'2 ... ... 0
0 ... ... 1'0 0'0 1'0 20000 885'2 0'0 885'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1885'2 0'0 1885'2 ... ... 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.