DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1088'4
Expiration Date: 10/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 582'6 0'0 582'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 562'6 0'0 562'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 542'6 0'0 542'6 5400 0'1 0'0 0'1 ... ... 355
0 ... ... 522'6 0'0 522'6 5600 0'2 0'0 0'2 ... ... 0
0 ... ... 502'6 0'0 502'6 5800 0'2 0'0 0'2 ... ... 0
0 ... ... 482'6 0'0 482'6 6000 0'2 0'0 0'2 ... ... 355
0 ... ... 462'6 0'0 462'6 6200 0'2 0'0 0'2 ... ... 0
0 ... ... 442'6 0'0 442'6 6400 0'2 0'0 0'2 ... ... 0
0 ... ... 422'6 0'0 422'6 6600 0'3 0'0 0'3 ... ... 0
0 ... ... 402'6 0'0 402'6 6800 0'3 0'0 0'3 ... ... 0
0 ... ... 382'6 0'0 382'6 7000 0'3 0'0 0'3 ... ... 10
0 ... ... 362'6 0'0 362'6 7200 0'4 0'0 0'4 ... ... 0
0 ... ... 342'6 0'0 342'6 7400 0'4 0'0 0'4 ... ... 0
0 ... ... 322'6 0'0 322'6 7600 0'5 0'0 0'5 ... ... 0
0 ... ... 302'6 0'0 302'6 7800 0'6 0'0 0'6 ... ... 0
0 ... ... 282'6 0'0 282'6 8000 0'7 0'0 0'7 ... ... 70
0 ... ... 262'6 0'0 262'6 8200 1'0 0'0 1'0 ... ... 477
0 ... ... 242'6 0'0 242'6 8400 1'2 0'0 1'2 ... ... 209
0 ... ... 232'6 0'0 232'6 8500 1'3 0'0 1'3 ... ... 1
0 ... ... 222'6 0'0 222'6 8600 1'5 0'0 1'5 ... ... 10
0 ... ... 212'7 0'0 212'7 8700 1'7 0'0 1'7 ... ... 0
0 ... ... 203'0 0'0 203'0 8800 2'1 0'0 2'1 ... ... 162
0 ... ... 193'2 0'0 193'2 8900 2'3 0'0 2'3 ... ... 23
0 ... ... 183'5 0'0 183'5 9000 2'7 0'0 2'7 ... ... 335
0 ... ... 174'1 0'0 174'1 9100 3'3 0'0 3'3 ... ... 4
0 ... ... 164'5 0'0 164'5 9200 3'7 0'0 3'7 ... ... 173
0 ... ... 155'3 0'0 155'3 9300 4'3 -0'2 4'5 4'3 4'3 2
0 ... ... 146'3 0'0 146'3 9400 5'2 -0'3 5'5 5'2 5'2 1739
40 ... ... 137'4 0'0 137'4 9500 6'2 -0'4 6'6 6'4 6'2 203
0 ... ... 129'0 0'0 129'0 9600 8'1 0'0 8'1 ... ... 590
0 ... ... 120'6 0'0 120'6 9700 9'6 0'0 9'6 ... ... 1150
0 ... ... 112'7 0'0 112'7 9800 11'6 0'0 11'6 ... ... 1772
0 ... ... 105'2 0'0 105'2 9900 14'1 0'0 14'1 ... ... 264
85 ... ... 98'0 0'0 98'0 10000 16'6 0'0 16'6 ... ... 2209
0 ... ... 91'2 0'0 91'2 10100 19'6 0'0 19'6 ... ... 503
154 ... ... 84'6 0'0 84'6 10200 23'1 0'0 23'1 ... ... 1747
9 ... ... 78'5 0'0 78'5 10300 26'7 0'0 26'7 ... ... 403
590 ... ... 73'0 0'0 73'0 10400 31'0 0'0 31'0 ... ... 1047
136 ... ... 67'4 0'0 67'4 10500 35'3 0'0 35'3 ... ... 720
960 ... ... 62'4 0'0 62'4 10600 40'1 0'0 40'1 ... ... 2089
1048 ... ... 57'6 0'0 57'6 10700 45'1 0'0 45'1 ... ... 1114
3155 ... ... 53'2 0'0 53'2 10800 50'4 0'0 50'4 ... ... 2029
408 ... ... 49'0 0'0 49'0 10900 56'1 0'0 56'1 ... ... 291
5387 ... ... 45'1 0'0 45'1 11000 60'0 -2'0 62'0 60'0 60'0 1587
563 ... ... 41'4 0'0 41'4 11100 68'2 0'0 68'2 ... ... 1202
2667 ... ... 38'1 0'0 38'1 11200 74'6 0'0 74'6 ... ... 555
412 ... ... 35'1 0'0 35'1 11300 81'4 0'0 81'4 ... ... 76
1272 32'0 32'0 32'2 -0'2 32'0 11400 88'4 0'0 88'4 ... ... 0
1159 30'0 30'0 29'5 0'3 30'0 11500 95'6 0'0 95'6 ... ... 78
623 ... ... 27'3 0'0 27'3 11600 103'2 0'0 103'2 ... ... 93
328 ... ... 25'1 0'0 25'1 11700 110'7 0'0 110'7 ... ... 0
805 ... ... 23'2 0'0 23'2 11800 118'6 0'0 118'6 ... ... 66
535 ... ... 21'3 0'0 21'3 11900 126'6 0'0 126'6 ... ... 0
5037 ... ... 19'6 0'0 19'6 12000 135'0 0'0 135'0 ... ... 27
150 ... ... 18'2 0'0 18'2 12100 143'3 0'0 143'3 ... ... 0
864 ... ... 17'0 0'0 17'0 12200 151'7 0'0 151'7 ... ... 0
26 ... ... 15'6 0'0 15'6 12300 160'5 0'0 160'5 ... ... 0
548 ... ... 14'5 0'0 14'5 12400 169'3 0'0 169'3 ... ... 0
314 ... ... 13'5 0'0 13'5 12500 178'2 0'0 178'2 ... ... 56
721 ... ... 12'5 0'0 12'5 12600 187'2 0'0 187'2 ... ... 0
107 ... ... 11'7 0'0 11'7 12700 196'2 0'0 196'2 ... ... 0
38 ... ... 11'1 0'0 11'1 12800 205'3 0'0 205'3 ... ... 0
6 ... ... 10'3 0'0 10'3 12900 214'5 0'0 214'5 ... ... 0
5631 ... ... 9'6 0'0 9'6 13000 223'7 0'0 223'7 ... ... 0
71 ... ... 9'2 0'0 9'2 13100 233'2 0'0 233'2 ... ... 0
164 ... ... 8'5 0'0 8'5 13200 242'5 0'0 242'5 ... ... 0
16 ... ... 8'2 0'0 8'2 13300 252'1 0'0 252'1 ... ... 0
405 ... ... 7'6 0'0 7'6 13400 261'5 0'0 261'5 ... ... 0
9 ... ... 7'3 0'0 7'3 13500 271'1 0'0 271'1 ... ... 0
104 ... ... 7'0 0'0 7'0 13600 280'6 0'0 280'6 ... ... 0
31 ... ... 6'2 0'0 6'2 13800 300'0 0'0 300'0 ... ... 0
273 ... ... 5'5 0'0 5'5 14000 319'3 0'0 319'3 ... ... 0
113 ... ... 5'1 0'0 5'1 14200 338'7 0'0 338'7 ... ... 0
17 ... ... 4'5 0'0 4'5 14400 358'3 0'0 358'3 ... ... 0
6 ... ... 4'2 0'0 4'2 14600 378'0 0'0 378'0 ... ... 0
38 ... ... 3'7 0'0 3'7 14800 397'6 0'0 397'6 ... ... 0
381 ... ... 3'5 0'0 3'5 15000 417'4 0'0 417'4 ... ... 0
35 ... ... 3'2 0'0 3'2 15200 437'3 0'0 437'3 ... ... 0
122 ... ... 3'0 0'0 3'0 15400 457'2 0'0 457'2 ... ... 0
42 ... ... 2'6 0'0 2'6 15600 477'2 0'0 477'2 ... ... 0
2 ... ... 2'4 0'0 2'4 15800 497'2 0'0 497'2 ... ... 0
632 ... ... 2'3 0'0 2'3 16000 517'2 0'0 517'2 ... ... 0
0 ... ... 2'1 0'0 2'1 16200 537'2 0'0 537'2 ... ... 0
69 ... ... 2'0 0'0 2'0 16400 557'2 0'0 557'2 ... ... 0
2 ... ... 1'5 0'0 1'5 17000 617'2 0'0 617'2 ... ... 0
6 1'2 1'2 1'1 0'1 1'2 18000 717'2 0'0 717'2 ... ... 0
50 ... ... 0'7 0'0 0'7 19000 817'2 0'0 817'2 ... ... 0
289 ... ... 0'5 0'0 0'5 20000 917'2 0'0 917'2 ... ... 0
360 ... ... 0'1 0'0 0'1 30000 1917'2 0'0 1917'2 ... ... 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.